Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Ares Capital Corp (NQ: ARCC )

20.71 +0.03 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 4.762 4.764 4.696 4.752 1,352,541 +0.01(+0.16%)
Nov 29, 2006 4.744 4.769 4.701 4.744 1,341,508 +0.04(+0.75%)
Nov 28, 2006 4.706 4.749 4.668 4.709 893,109 -0.00(-0.05%)
Nov 27, 2006 4.782 4.805 4.673 4.711 1,240,684 -0.08(-1.63%)
Nov 24, 2006 4.794 4.815 4.782 4.789 2,421,211 -0.01(-0.21%)
Nov 22, 2006 4.810 4.820 4.767 4.800 723,960 +0.01(+0.21%)
Nov 21, 2006 4.807 4.807 4.769 4.789 767,136 -0.01(-0.11%)
Nov 20, 2006 4.769 4.812 4.749 4.794 817,857 +0.03(+0.53%)
Nov 17, 2006 4.767 4.787 4.731 4.769 865,777 +0.01(+0.16%)
Nov 16, 2006 4.769 4.794 4.726 4.762 1,336,693 -0.00(-0.05%)
Nov 15, 2006 4.691 4.769 4.683 4.764 1,243,403 +0.09(+1.83%)
Nov 14, 2006 4.671 4.709 4.620 4.678 1,361,410 +0.01(+0.16%)
Nov 13, 2006 4.673 4.676 4.610 4.671 1,479,636 +0.02(+0.33%)
Nov 10, 2006 4.630 4.666 4.603 4.656 953,868 +0.03(+0.71%)
Nov 09, 2006 4.668 4.668 4.593 4.623 1,460,657 -0.03(-0.70%)
Nov 08, 2006 4.641 4.673 4.615 4.656 1,051,193 +0.02(+0.33%)
Nov 07, 2006 4.656 4.676 4.618 4.641 1,439,959 -0.01(-0.27%)
Nov 06, 2006 4.648 4.696 4.615 4.653 1,273,358 +0.04(+0.82%)
Nov 03, 2006 4.618 4.648 4.590 4.615 952,917 +0.03(+0.66%)
Nov 02, 2006 4.618 4.635 4.529 4.585 1,670,493 -0.03(-0.71%)
Nov 01, 2006 4.694 4.711 4.580 4.618 1,762,064 -0.06(-1.24%)
Oct 31, 2006 4.686 4.696 4.639 4.676 1,368,658 -0.02(-0.43%)
Oct 30, 2006 4.623 4.719 4.618 4.696 1,204,994 +0.08(+1.64%)
Oct 27, 2006 4.688 4.691 4.608 4.620 944,508 -0.06(-1.35%)
Oct 26, 2006 4.643 4.691 4.600 4.683 1,403,017 +0.05(+1.09%)
Oct 25, 2006 4.567 4.643 4.562 4.633 994,044 +0.05(+0.99%)
Oct 24, 2006 4.590 4.605 4.555 4.588 924,971 +0.00(+0.00%)
Oct 23, 2006 4.562 4.605 4.542 4.588 5,472,653 +0.04(+0.78%)
Oct 20, 2006 4.580 4.601 4.535 4.552 1,126,691 -0.01(-0.17%)
Oct 19, 2006 4.535 4.595 4.519 4.560 927,071 +0.03(+0.72%)
Oct 18, 2006 4.577 4.618 4.517 4.527 967,746 -0.02(-0.50%)
Oct 17, 2006 4.560 4.585 4.487 4.550 1,646,506 -0.07(-1.42%)
Oct 16, 2006 4.577 4.635 4.557 4.615 1,333,602 +0.05(+1.16%)
Oct 13, 2006 4.557 4.598 4.535 4.562 936,685 +0.02(+0.33%)
Oct 12, 2006 4.519 4.565 4.519 4.547 1,453,397 +0.03(+0.67%)
Oct 11, 2006 4.504 4.540 4.479 4.517 1,155,878 -0.01(-0.11%)
Oct 10, 2006 4.540 4.552 4.502 4.522 1,484,902 -0.01(-0.11%)
Oct 09, 2006 4.532 4.557 4.474 4.527 966,042 +0.01(+0.11%)
Oct 06, 2006 4.529 4.547 4.494 4.522 1,402,395 -0.01(-0.17%)
Oct 05, 2006 4.492 4.529 4.431 4.529 1,412,991 +0.04(+0.79%)
Oct 04, 2006 4.416 4.497 4.403 4.494 1,697,913 +0.08(+1.71%)
Oct 03, 2006 4.393 4.441 4.383 4.418 1,571,698 +0.03(+0.69%)
Oct 02, 2006 4.406 4.439 4.363 4.388 1,035,441 -0.01(-0.17%)
Sep 29, 2006 4.401 4.441 4.388 4.396 1,292,562 -0.02(-0.51%)
Sep 28, 2006 4.431 4.434 4.383 4.418 1,087,969 +0.02(+0.34%)
Sep 27, 2006 4.353 4.429 4.345 4.403 1,784,257 +0.05(+1.10%)
Sep 26, 2006 4.325 4.386 4.310 4.355 1,518,841 +0.06(+1.29%)
Sep 25, 2006 4.290 4.325 4.259 4.300 1,165,103 +0.01(+0.24%)
Sep 22, 2006 4.360 4.360 4.277 4.290 974,067 -0.05(-1.05%)
Sep 21, 2006 4.353 4.401 4.325 4.335 1,118,539 -0.02(-0.41%)
Sep 20, 2006 4.328 4.388 4.290 4.353 1,636,341 +0.03(+0.70%)
Sep 19, 2006 4.277 4.325 4.232 4.323 1,438,746 +0.06(+1.36%)
Sep 18, 2006 4.272 4.290 4.229 4.265 1,167,406 -0.00(-0.06%)
Sep 15, 2006 4.297 4.302 4.247 4.267 2,025,039 +0.00(+0.06%)
Sep 14, 2006 4.290 4.340 4.242 4.265 999,454 -0.03(-0.59%)
Sep 13, 2006 4.345 4.345 4.267 4.290 1,826,810 -0.09(-2.13%)
Sep 12, 2006 4.310 4.388 4.310 4.383 1,326,743 +0.07(+1.52%)
Sep 11, 2006 4.330 4.353 4.290 4.318 2,234,237 -0.01(-0.29%)
Sep 08, 2006 4.300 4.358 4.292 4.330 3,252,111 +0.04(+0.82%)
Sep 07, 2006 4.290 4.312 4.254 4.295 1,551,876 +0.00(+0.00%)
Sep 06, 2006 4.358 4.368 4.292 4.295 855,921 -0.07(-1.62%)
Sep 05, 2006 4.345 4.378 4.330 4.365 1,290,938 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.