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 )

20.68 -0.59 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2006 4.345 4.345 4.295 4.335 1,287,787 +0.01(+0.17%)
Mar 30, 2006 4.338 4.363 4.312 4.328 490,235 -0.01(-0.29%)
Mar 29, 2006 4.358 4.365 4.318 4.340 622,886 +0.01(+0.23%)
Mar 28, 2006 4.393 4.401 4.312 4.330 559,039 -0.06(-1.32%)
Mar 27, 2006 4.355 4.403 4.340 4.388 607,098 +0.05(+1.22%)
Mar 24, 2006 4.328 4.353 4.307 4.335 743,905 +0.01(+0.17%)
Mar 23, 2006 4.396 4.416 4.307 4.328 734,327 -0.04(-0.92%)
Mar 22, 2006 4.418 4.436 4.343 4.368 1,137,751 -0.05(-1.14%)
Mar 21, 2006 4.477 4.504 4.383 4.418 1,398,043 -0.07(-1.63%)
Mar 20, 2006 4.509 4.527 4.479 4.492 1,495,519 +0.02(+0.34%)
Mar 17, 2006 4.507 4.522 4.461 4.477 1,708,771 +0.00(+0.06%)
Mar 16, 2006 4.540 4.540 4.441 4.474 662,832 -0.04(-0.95%)
Mar 15, 2006 4.517 4.540 4.492 4.517 809,777 +0.04(+0.85%)
Mar 14, 2006 4.386 4.504 4.353 4.479 1,260,518 +0.06(+1.37%)
Mar 13, 2006 4.529 4.540 4.373 4.418 903,464 -0.12(-2.56%)
Mar 10, 2006 4.504 4.535 4.471 4.535 1,198,931 +0.03(+0.62%)
Mar 09, 2006 4.446 4.519 4.424 4.507 1,320,572 +0.06(+1.36%)
Mar 08, 2006 4.466 4.489 4.340 4.446 1,263,855 -0.03(-0.68%)
Mar 07, 2006 4.398 4.487 4.391 4.477 2,125,681 +0.11(+2.43%)
Mar 06, 2006 4.386 4.398 4.330 4.371 1,105,351 +0.00(+0.06%)
Mar 03, 2006 4.365 4.429 4.340 4.368 1,096,117 -0.02(-0.46%)
Mar 02, 2006 4.411 4.426 4.358 4.388 786,003 -0.02(-0.34%)
Mar 01, 2006 4.378 4.426 4.353 4.403 1,026,310 +0.03(+0.63%)
Feb 28, 2006 4.315 4.406 4.315 4.376 1,755,308 +0.06(+1.40%)
Feb 27, 2006 4.290 4.323 4.265 4.315 1,144,809 +0.05(+1.24%)
Feb 24, 2006 4.262 4.262 4.161 4.262 344,650 +0.02(+0.54%)
Feb 23, 2006 4.227 4.262 4.123 4.239 813,371 +0.03(+0.60%)
Feb 22, 2006 4.186 4.217 4.156 4.214 576,877 +0.04(+0.91%)
Feb 21, 2006 4.169 4.186 4.111 4.176 417,567 +0.04(+0.85%)
Feb 17, 2006 4.159 4.166 4.128 4.141 469,501 -0.01(-0.24%)
Feb 16, 2006 4.146 4.159 4.101 4.151 462,075 +0.02(+0.37%)
Feb 15, 2006 4.169 4.169 4.093 4.136 516,157 -0.02(-0.36%)
Feb 14, 2006 4.118 4.159 4.037 4.151 705,830 +0.01(+0.30%)
Feb 13, 2006 4.126 4.191 4.101 4.138 485,579 -0.00(-0.06%)
Feb 10, 2006 4.164 4.201 4.118 4.141 486,562 -0.01(-0.12%)
Feb 09, 2006 4.201 4.217 4.118 4.146 475,846 -0.07(-1.56%)
Feb 08, 2006 4.131 4.212 4.128 4.212 788,484 +0.07(+1.71%)
Feb 07, 2006 4.169 4.184 4.108 4.141 1,332,001 -0.05(-1.14%)
Feb 06, 2006 4.181 4.204 4.151 4.189 313,910 +0.02(+0.42%)
Feb 03, 2006 4.161 4.201 4.146 4.171 555,156 +0.01(+0.18%)
Feb 02, 2006 4.181 4.196 4.141 4.164 646,362 -0.04(-0.84%)
Feb 01, 2006 4.164 4.214 4.164 4.199 468,043 +0.01(+0.24%)
Jan 31, 2006 4.204 4.209 4.164 4.189 524,602 +0.00(+0.00%)
Jan 30, 2006 4.166 4.214 4.164 4.189 410,720 +0.01(+0.18%)
Jan 27, 2006 4.166 4.199 4.151 4.181 548,942 +0.00(+0.06%)
Jan 26, 2006 4.154 4.199 4.151 4.179 1,082,960 +0.01(+0.12%)
Jan 25, 2006 4.209 4.227 4.118 4.174 2,081,198 -0.00(-0.06%)
Jan 24, 2006 4.222 4.222 4.141 4.176 862,638 -0.04(-0.96%)
Jan 23, 2006 4.154 4.224 4.154 4.217 491,194 +0.09(+2.08%)
Jan 20, 2006 4.239 4.239 4.106 4.131 623,468 -0.11(-2.50%)
Jan 19, 2006 4.201 4.237 4.154 4.237 472,696 +0.03(+0.72%)
Jan 18, 2006 4.174 4.214 4.126 4.207 372,335 +0.02(+0.54%)
Jan 17, 2006 4.204 4.224 4.128 4.184 729,492 -0.04(-0.96%)
Jan 13, 2006 4.219 4.227 4.169 4.224 401,300 +0.02(+0.48%)
Jan 12, 2006 4.164 4.227 4.128 4.204 823,492 +0.06(+1.34%)
Jan 11, 2006 4.126 4.164 4.090 4.148 571,443 -0.01(-0.18%)
Jan 10, 2006 4.118 4.164 4.060 4.156 586,070 +0.01(+0.24%)
Jan 09, 2006 4.118 4.161 4.101 4.146 559,091 +0.03(+0.67%)
Jan 06, 2006 4.151 4.164 4.088 4.118 957,922 -0.02(-0.49%)
Jan 05, 2006 4.113 4.151 4.080 4.138 689,594 +0.04(+1.05%)
Jan 04, 2006 4.126 4.138 4.042 4.095 882,920 -0.01(-0.12%)
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.