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 UNCHANGED
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 (%)
Mar 31, 2005 4.079 4.160 4.038 4.142 1,609,922 +0.08(+2.05%)
Mar 30, 2005 4.003 4.066 4.001 4.059 1,329,137 +0.07(+1.64%)
Mar 29, 2005 3.955 4.016 3.936 3.993 834,520 +0.06(+1.54%)
Mar 28, 2005 3.932 3.955 3.869 3.932 685,230 -0.01(-0.32%)
Mar 24, 2005 4.028 4.028 3.940 3.945 2,273,753 -0.03(-0.76%)
Mar 23, 2005 4.064 4.064 3.902 3.975 1,733,848 -0.09(-2.18%)
Mar 22, 2005 4.051 4.076 4.041 4.064 1,686,850 +0.01(+0.12%)
Mar 21, 2005 4.054 4.086 4.041 4.059 1,808,938 -0.03(-0.68%)
Mar 18, 2005 4.018 4.099 4.001 4.086 13,707,236 -0.00(-0.06%)
Mar 17, 2005 4.198 4.218 4.044 4.089 372,311 -0.06(-1.34%)
Mar 16, 2005 4.129 4.157 4.066 4.145 78,332 -0.02(-0.55%)
Mar 15, 2005 4.235 4.235 4.155 4.167 25,985 -0.03(-0.60%)
Mar 14, 2005 4.167 4.243 4.127 4.193 68,137 +0.11(+2.60%)
Mar 11, 2005 4.092 4.319 4.051 4.086 194,660 -0.04(-1.04%)
Mar 10, 2005 4.247 4.256 4.107 4.129 120,702 -0.10(-2.39%)
Mar 09, 2005 4.223 4.417 4.170 4.230 87,855 +0.00(+0.00%)
Mar 08, 2005 4.275 4.417 4.223 4.230 62,004 -0.03(-0.65%)
Mar 07, 2005 4.309 4.357 4.258 4.258 109,936 -0.07(-1.69%)
Mar 04, 2005 4.367 4.367 4.238 4.331 63,405 -0.03(-0.69%)
Mar 03, 2005 4.319 4.420 4.205 4.362 89,110 -0.02(-0.35%)
Mar 02, 2005 4.268 4.417 4.230 4.377 72,021 +0.08(+1.94%)
Mar 01, 2005 4.314 4.357 4.294 4.294 70,920 +0.00(+0.00%)
Feb 28, 2005 4.272 4.392 4.230 4.294 225,250 +0.00(+0.00%)
Feb 25, 2005 4.311 4.362 4.233 4.294 152,670 -0.06(-1.39%)
Feb 24, 2005 4.104 4.354 3.968 4.354 104,069 +0.21(+4.99%)
Feb 23, 2005 4.339 4.405 3.978 4.147 349,156 -0.10(-2.44%)
Feb 22, 2005 4.352 4.478 4.182 4.251 209,547 -0.06(-1.41%)
Feb 18, 2005 4.397 4.420 4.200 4.311 138,606 -0.08(-1.73%)
Feb 17, 2005 4.395 4.496 4.362 4.387 76,095 -0.07(-1.59%)
Feb 16, 2005 4.470 4.546 4.233 4.458 305,290 -0.03(-0.62%)
Feb 15, 2005 4.546 4.581 4.486 4.486 299,117 -0.06(-1.28%)
Feb 14, 2005 4.541 4.584 4.511 4.544 143,275 -0.00(-0.06%)
Feb 11, 2005 4.564 4.627 4.534 4.546 379,778 -0.05(-1.10%)
Feb 10, 2005 4.581 4.597 4.546 4.597 146,284 +0.09(+1.96%)
Feb 09, 2005 4.508 4.597 4.508 4.508 99,959 -0.03(-0.56%)
Feb 08, 2005 4.597 4.597 4.508 4.534 151,403 +0.02(+0.45%)
Feb 07, 2005 4.496 4.622 4.445 4.513 538,530 -0.13(-2.72%)
Feb 04, 2005 4.667 4.672 4.536 4.640 152,868 -0.05(-0.97%)
Feb 03, 2005 4.647 4.736 4.574 4.685 130,898 +0.03(+0.65%)
Feb 02, 2005 4.622 4.665 4.549 4.655 110,851 +0.01(+0.27%)
Feb 01, 2005 4.597 4.642 4.521 4.642 182,528 +0.07(+1.55%)
Jan 31, 2005 4.660 4.685 4.506 4.571 157,841 +0.04(+0.84%)
Jan 28, 2005 4.657 4.667 4.483 4.534 55,922 +0.05(+1.13%)
Jan 27, 2005 4.647 4.667 4.483 4.483 160,078 -0.13(-2.87%)
Jan 26, 2005 4.622 4.647 4.508 4.616 131,361 +0.05(+1.02%)
Jan 25, 2005 4.622 4.622 4.387 4.569 133,420 -0.02(-0.44%)
Jan 24, 2005 4.592 4.614 4.546 4.589 152,955 +0.01(+0.28%)
Jan 21, 2005 4.637 4.665 4.518 4.576 129,563 -0.03(-0.71%)
Jan 20, 2005 4.549 4.647 4.546 4.609 112,502 +0.04(+0.83%)
Jan 19, 2005 4.637 4.637 4.551 4.571 81,710 -0.05(-1.09%)
Jan 18, 2005 4.554 4.665 4.554 4.622 107,260 +0.03(+0.55%)
Jan 14, 2005 4.647 4.647 4.551 4.597 100,956 +0.05(+1.00%)
Jan 13, 2005 4.546 4.584 4.501 4.551 146,692 +0.01(+0.11%)
Jan 12, 2005 4.632 4.672 4.331 4.546 477,809 -0.06(-1.37%)
Jan 11, 2005 4.622 4.657 4.483 4.609 264,231 +0.04(+0.83%)
Jan 10, 2005 4.621 4.698 4.483 4.571 329,691 -0.06(-1.36%)
Jan 07, 2005 4.665 4.672 4.564 4.635 191,619 +0.09(+1.94%)
Jan 06, 2005 4.672 4.728 4.546 4.546 303,116 -0.11(-2.39%)
Jan 05, 2005 4.763 4.799 4.609 4.657 216,417 -0.08(-1.60%)
Jan 04, 2005 4.690 4.773 4.622 4.733 275,582 +0.02(+0.43%)
Jan 03, 2005 4.975 4.975 4.698 4.713 307,107 -0.19(-3.96%)
Dec 31, 2004 4.900 4.925 4.432 4.907 736,845 +0.01(+0.15%)
Dec 30, 2004 4.957 4.988 4.900 4.900 132,244 -0.04(-0.87%)
Dec 29, 2004 5.051 5.051 4.902 4.943 184,508 -0.02(-0.36%)
Dec 28, 2004 4.824 4.960 4.799 4.960 247,067 +0.06(+1.13%)
Dec 27, 2004 4.872 4.950 4.824 4.905 123,929 +0.11(+2.21%)
Dec 23, 2004 4.844 4.973 4.736 4.799 252,610 -0.02(-0.37%)
Dec 22, 2004 4.736 4.824 4.736 4.816 234,001 +0.07(+1.44%)
Dec 21, 2004 4.799 4.799 4.609 4.748 410,590 +0.08(+1.62%)
Dec 20, 2004 4.718 4.786 4.354 4.672 1,090,816 +0.06(+1.37%)
Dec 17, 2004 4.594 4.844 4.546 4.609 2,149,166 -0.04(-0.76%)
Dec 16, 2004 4.872 4.874 4.546 4.645 643,799 -0.19(-4.02%)
Dec 15, 2004 5.056 5.056 4.799 4.839 455,331 -0.11(-2.24%)
Dec 14, 2004 4.824 5.051 4.710 4.950 719,424 +0.14(+2.94%)
Dec 13, 2004 4.832 4.857 4.746 4.809 342,488 +0.07(+1.55%)
Dec 10, 2004 4.736 4.806 4.546 4.736 355,158 +0.00(+0.00%)
Dec 09, 2004 4.811 4.862 4.629 4.736 358,722 -0.01(-0.16%)
Dec 08, 2004 4.748 4.801 4.612 4.743 438,702 +0.03(+0.54%)
Dec 07, 2004 4.672 4.736 4.660 4.718 707,150 +0.07(+1.58%)
Dec 06, 2004 4.781 4.806 4.483 4.645 798,216 -0.09(-1.92%)
Dec 03, 2004 4.708 4.761 4.584 4.736 610,936 +0.10(+2.18%)
Dec 02, 2004 4.680 4.975 4.546 4.635 1,148,228 +0.02(+0.49%)
Dec 01, 2004 4.622 4.723 4.546 4.612 847,313 +0.05(+1.16%)
Nov 30, 2004 4.544 4.609 4.496 4.559 1,430,929 +0.10(+2.21%)
Nov 29, 2004 4.546 4.597 4.294 4.460 968,075 -0.05(-1.18%)
Nov 26, 2004 4.546 4.592 4.420 4.513 291,016 +0.02(+0.39%)
Nov 24, 2004 4.571 4.665 4.488 4.496 1,173,568 -0.02(-0.50%)
Nov 23, 2004 4.531 4.597 4.432 4.518 2,526,102 +0.02(+0.39%)
Nov 22, 2004 4.470 4.521 4.397 4.501 1,673,245 +0.12(+2.71%)
Nov 19, 2004 4.294 4.458 4.230 4.382 2,574,011 +0.13(+2.97%)
Nov 18, 2004 4.319 4.319 4.208 4.256 1,114,573 +0.03(+0.60%)
Nov 17, 2004 4.230 4.230 4.117 4.230 478,296 +0.13(+3.20%)
Nov 16, 2004 4.142 4.357 4.041 4.099 899,181 +0.06(+1.44%)
Nov 15, 2004 3.915 4.167 3.915 4.041 519,078 +0.19(+4.85%)
Nov 12, 2004 3.852 3.940 3.852 3.854 121,157 -0.01(-0.33%)
Nov 11, 2004 3.801 3.902 3.801 3.867 230,833 +0.02(+0.59%)
Nov 10, 2004 3.839 3.874 3.816 3.844 177,777 +0.03(+0.79%)
Nov 09, 2004 3.816 3.836 3.814 3.814 197,574 -0.01(-0.13%)
Nov 08, 2004 3.864 3.864 3.814 3.819 110,863 -0.07(-1.82%)
Nov 05, 2004 3.889 3.945 3.839 3.889 462,458 +0.03(+0.65%)
Nov 04, 2004 3.889 3.889 3.844 3.864 145,706 +0.00(+0.00%)
Nov 03, 2004 3.862 3.877 3.852 3.864 161,543 +0.01(+0.33%)
Nov 02, 2004 3.826 3.864 3.826 3.852 176,589 +0.03(+0.66%)
Nov 01, 2004 3.826 3.839 3.806 3.826 141,746 +0.00(+0.00%)
Oct 29, 2004 3.826 3.839 3.826 3.826 123,137 +0.00(+0.00%)
Oct 28, 2004 3.814 3.826 3.799 3.826 747,536 -0.01(-0.33%)
Oct 27, 2004 3.809 3.839 3.788 3.839 213,412 +0.03(+0.66%)
Oct 26, 2004 3.829 3.829 3.791 3.814 235,584 -0.03(-0.66%)
Oct 25, 2004 3.849 3.874 3.824 3.839 30,487 -0.01(-0.26%)
Oct 22, 2004 3.862 3.887 3.849 3.849 59,391 -0.02(-0.39%)
Oct 21, 2004 3.889 3.889 3.852 3.864 260,924 -0.02(-0.52%)
Oct 20, 2004 3.864 3.915 3.864 3.884 336,549 +0.01(+0.20%)
Oct 19, 2004 3.826 3.902 3.826 3.877 877,404 -0.00(-0.07%)
Oct 18, 2004 3.847 3.887 3.801 3.879 430,783 +0.05(+1.39%)
Oct 15, 2004 3.826 3.836 3.788 3.826 732,886 +0.01(+0.26%)
Oct 14, 2004 3.867 3.877 3.814 3.816 425,240 -0.05(-1.24%)
Oct 13, 2004 3.882 3.895 3.852 3.864 281,909 +0.01(+0.33%)
Oct 12, 2004 3.864 3.912 3.839 3.852 589,951 -0.03(-0.65%)
Oct 11, 2004 3.864 3.889 3.852 3.877 798,612 +0.01(+0.33%)
Oct 08, 2004 3.839 3.889 3.839 3.864 1,843,896 +0.04(+0.99%)
Oct 07, 2004 3.788 3.839 3.788 3.826 3,160,003 +0.04(+1.00%)
Oct 06, 2004 3.814 3.814 3.788 3.788 2,136,496 -0.01(-0.13%)
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.