Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Capital Corp (NQ: ARCC )

21.27 -0.16 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 4.766 4.768 4.700 4.756 1,351,345 +0.01(+0.16%)
Nov 29, 2006 4.748 4.773 4.705 4.748 1,340,322 +0.04(+0.75%)
Nov 28, 2006 4.710 4.753 4.672 4.713 892,319 -0.00(-0.05%)
Nov 27, 2006 4.786 4.809 4.677 4.715 1,239,587 -0.08(-1.63%)
Nov 24, 2006 4.799 4.819 4.786 4.794 2,419,071 -0.01(-0.21%)
Nov 22, 2006 4.814 4.824 4.771 4.804 723,320 +0.01(+0.21%)
Nov 21, 2006 4.811 4.811 4.773 4.794 766,458 -0.01(-0.11%)
Nov 20, 2006 4.773 4.816 4.753 4.799 817,134 +0.03(+0.53%)
Nov 17, 2006 4.771 4.791 4.736 4.773 865,011 +0.01(+0.16%)
Nov 16, 2006 4.773 4.799 4.731 4.766 1,335,512 -0.00(-0.05%)
Nov 15, 2006 4.695 4.773 4.688 4.768 1,242,303 +0.09(+1.83%)
Nov 14, 2006 4.675 4.713 4.624 4.683 1,360,207 +0.01(+0.16%)
Nov 13, 2006 4.677 4.680 4.614 4.675 1,478,328 +0.02(+0.33%)
Nov 10, 2006 4.635 4.670 4.607 4.660 953,025 +0.03(+0.71%)
Nov 09, 2006 4.672 4.672 4.597 4.627 1,459,366 -0.03(-0.70%)
Nov 08, 2006 4.645 4.677 4.619 4.660 1,050,264 +0.02(+0.33%)
Nov 07, 2006 4.660 4.680 4.622 4.645 1,438,686 -0.01(-0.27%)
Nov 06, 2006 4.652 4.700 4.619 4.657 1,272,232 +0.04(+0.82%)
Nov 03, 2006 4.622 4.652 4.594 4.619 952,075 +0.03(+0.66%)
Nov 02, 2006 4.622 4.640 4.534 4.589 1,669,017 -0.03(-0.71%)
Nov 01, 2006 4.698 4.715 4.584 4.622 1,760,507 -0.06(-1.24%)
Oct 31, 2006 4.690 4.700 4.643 4.680 1,367,448 -0.02(-0.43%)
Oct 30, 2006 4.627 4.723 4.622 4.700 1,203,929 +0.08(+1.64%)
Oct 27, 2006 4.693 4.695 4.612 4.624 943,673 -0.06(-1.35%)
Oct 26, 2006 4.647 4.695 4.604 4.688 1,401,776 +0.05(+1.09%)
Oct 25, 2006 4.571 4.647 4.566 4.637 993,165 +0.05(+0.99%)
Oct 24, 2006 4.594 4.609 4.559 4.592 924,153 +0.00(+0.00%)
Oct 23, 2006 4.566 4.609 4.546 4.592 5,467,815 +0.04(+0.78%)
Oct 20, 2006 4.584 4.605 4.539 4.556 1,125,695 -0.01(-0.17%)
Oct 19, 2006 4.539 4.599 4.523 4.564 926,251 +0.03(+0.72%)
Oct 18, 2006 4.581 4.622 4.521 4.531 966,891 -0.02(-0.50%)
Oct 17, 2006 4.564 4.589 4.491 4.554 1,645,050 -0.07(-1.42%)
Oct 16, 2006 4.581 4.640 4.561 4.619 1,332,423 +0.05(+1.16%)
Oct 13, 2006 4.561 4.602 4.539 4.566 935,857 +0.02(+0.33%)
Oct 12, 2006 4.523 4.569 4.523 4.551 1,452,112 +0.03(+0.67%)
Oct 11, 2006 4.508 4.544 4.483 4.521 1,154,856 -0.01(-0.11%)
Oct 10, 2006 4.544 4.556 4.506 4.526 1,483,590 -0.01(-0.11%)
Oct 09, 2006 4.536 4.561 4.478 4.531 965,188 +0.01(+0.11%)
Oct 06, 2006 4.534 4.551 4.498 4.526 1,401,155 -0.01(-0.17%)
Oct 05, 2006 4.496 4.534 4.435 4.534 1,411,742 +0.04(+0.79%)
Oct 04, 2006 4.420 4.501 4.407 4.498 1,696,412 +0.08(+1.71%)
Oct 03, 2006 4.397 4.445 4.387 4.422 1,570,309 +0.03(+0.69%)
Oct 02, 2006 4.410 4.443 4.367 4.392 1,034,525 -0.01(-0.17%)
Sep 29, 2006 4.405 4.445 4.392 4.400 1,291,420 -0.02(-0.51%)
Sep 28, 2006 4.435 4.438 4.387 4.422 1,087,007 +0.02(+0.34%)
Sep 27, 2006 4.357 4.432 4.349 4.407 1,782,679 +0.05(+1.10%)
Sep 26, 2006 4.329 4.390 4.314 4.359 1,517,498 +0.06(+1.29%)
Sep 25, 2006 4.294 4.329 4.263 4.304 1,164,073 +0.01(+0.24%)
Sep 22, 2006 4.364 4.364 4.281 4.294 973,206 -0.05(-1.05%)
Sep 21, 2006 4.357 4.405 4.329 4.339 1,117,550 -0.02(-0.41%)
Sep 20, 2006 4.331 4.392 4.294 4.357 1,634,894 +0.03(+0.70%)
Sep 19, 2006 4.281 4.329 4.235 4.326 1,437,474 +0.06(+1.36%)
Sep 18, 2006 4.276 4.294 4.233 4.268 1,166,374 -0.00(-0.06%)
Sep 15, 2006 4.301 4.306 4.251 4.271 2,023,249 +0.00(+0.06%)
Sep 14, 2006 4.294 4.344 4.246 4.268 998,570 -0.03(-0.59%)
Sep 13, 2006 4.349 4.349 4.271 4.294 1,825,195 -0.09(-2.13%)
Sep 12, 2006 4.314 4.392 4.314 4.387 1,325,570 +0.07(+1.52%)
Sep 11, 2006 4.334 4.357 4.294 4.321 2,232,262 -0.01(-0.29%)
Sep 08, 2006 4.304 4.362 4.296 4.334 3,249,236 +0.04(+0.82%)
Sep 07, 2006 4.294 4.316 4.258 4.299 1,550,504 +0.00(+0.00%)
Sep 06, 2006 4.362 4.372 4.296 4.299 855,164 -0.07(-1.62%)
Sep 05, 2006 4.349 4.382 4.334 4.369 1,289,796 +0.03(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.