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 )

20.68 -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 (%)
Jun 30, 2005 4.466 4.565 4.466 4.499 687,097 +0.05(+1.19%)
Jun 29, 2005 4.492 4.522 4.406 4.446 355,948 -0.07(-1.56%)
Jun 28, 2005 4.542 4.562 4.489 4.517 611,334 -0.05(-1.11%)
Jun 27, 2005 4.477 4.567 4.477 4.567 406,685 -0.01(-0.22%)
Jun 24, 2005 4.461 4.577 4.434 4.577 3,019,445 +0.18(+4.13%)
Jun 23, 2005 4.517 4.517 4.365 4.396 513,573 -0.12(-2.68%)
Jun 22, 2005 4.517 4.522 4.461 4.517 372,529 +0.03(+0.67%)
Jun 21, 2005 4.502 4.540 4.454 4.487 429,456 -0.01(-0.28%)
Jun 20, 2005 4.524 4.540 4.469 4.499 520,076 -0.01(-0.22%)
Jun 17, 2005 4.537 4.540 4.466 4.509 473,306 +0.00(+0.06%)
Jun 16, 2005 4.466 4.507 4.441 4.507 254,831 +0.02(+0.45%)
Jun 15, 2005 4.441 4.497 4.421 4.487 448,276 +0.05(+1.02%)
Jun 14, 2005 4.436 4.454 4.403 4.441 346,370 +0.01(+0.11%)
Jun 13, 2005 4.429 4.441 4.350 4.436 134,271 -0.00(-0.06%)
Jun 10, 2005 4.413 4.441 4.360 4.439 198,105 +0.04(+0.98%)
Jun 09, 2005 4.340 4.413 4.287 4.396 278,267 +0.08(+1.75%)
Jun 08, 2005 4.340 4.373 4.290 4.320 305,992 -0.03(-0.75%)
Jun 07, 2005 4.393 4.408 4.353 4.353 412,443 +0.01(+0.12%)
Jun 06, 2005 4.300 4.388 4.277 4.348 266,426 +0.09(+2.19%)
Jun 03, 2005 4.340 4.348 4.214 4.254 419,367 -0.03(-0.65%)
Jun 02, 2005 4.194 4.340 4.194 4.282 295,284 -0.02(-0.53%)
Jun 01, 2005 4.315 4.340 4.214 4.305 302,560 +0.04(+1.01%)
May 31, 2005 4.315 4.315 4.204 4.262 2,783,711 -0.02(-0.53%)
May 27, 2005 4.257 4.312 4.252 4.285 287,307 +0.01(+0.18%)
May 26, 2005 4.224 4.277 4.189 4.277 132,543 +0.08(+1.86%)
May 25, 2005 4.252 4.287 4.164 4.199 276,734 +0.01(+0.18%)
May 24, 2005 4.217 4.275 4.174 4.191 182,293 -0.07(-1.72%)
May 23, 2005 4.232 4.287 4.141 4.265 232,424 -0.01(-0.24%)
May 20, 2005 4.265 4.282 4.164 4.275 225,862 +0.02(+0.53%)
May 19, 2005 4.237 4.270 4.174 4.252 255,623 +0.05(+1.08%)
May 18, 2005 4.181 4.237 4.131 4.207 441,468 +0.05(+1.21%)
May 17, 2005 4.138 4.164 4.101 4.156 359,725 +0.04(+0.98%)
May 16, 2005 4.123 4.148 4.093 4.116 228,973 +0.07(+1.62%)
May 13, 2005 4.065 4.136 4.027 4.050 250,253 -0.02(-0.50%)
May 12, 2005 4.143 4.143 4.065 4.070 324,487 -0.05(-1.22%)
May 11, 2005 4.141 4.141 4.030 4.121 313,949 -0.01(-0.24%)
May 10, 2005 4.126 4.189 4.090 4.131 193,370 -0.09(-2.09%)
May 09, 2005 4.169 4.219 4.113 4.219 231,128 +0.07(+1.64%)
May 06, 2005 4.201 4.239 4.070 4.151 297,515 +0.00(+0.00%)
May 05, 2005 4.156 4.189 4.111 4.151 586,233 -0.04(-0.84%)
May 04, 2005 4.161 4.214 4.075 4.186 537,287 +0.07(+1.65%)
May 03, 2005 4.217 4.217 4.048 4.118 494,717 -0.06(-1.51%)
May 02, 2005 4.068 4.209 4.068 4.181 763,221 -0.00(-0.06%)
Apr 29, 2005 4.209 4.232 4.053 4.184 2,077,017 -0.03(-0.60%)
Apr 28, 2005 4.224 4.262 4.184 4.209 839,526 +0.02(+0.48%)
Apr 27, 2005 4.189 4.227 4.116 4.189 241,380 +0.02(+0.42%)
Apr 26, 2005 4.204 4.227 4.166 4.171 296,968 -0.02(-0.54%)
Apr 25, 2005 4.151 4.194 4.103 4.194 334,311 +0.07(+1.71%)
Apr 22, 2005 4.083 4.148 4.063 4.123 451,645 -0.01(-0.12%)
Apr 21, 2005 4.050 4.148 4.048 4.128 444,325 +0.10(+2.51%)
Apr 20, 2005 4.088 4.088 4.027 4.027 445,514 -0.03(-0.75%)
Apr 19, 2005 4.053 4.090 3.949 4.058 522,620 +0.01(+0.12%)
Apr 18, 2005 4.040 4.113 4.040 4.053 648,312 -0.00(-0.06%)
Apr 15, 2005 4.201 4.201 4.037 4.055 1,057,403 -0.09(-2.07%)
Apr 14, 2005 4.239 4.239 4.101 4.141 573,869 -0.07(-1.68%)
Apr 13, 2005 4.227 4.239 4.164 4.212 560,018 -0.04(-0.89%)
Apr 12, 2005 4.184 4.252 4.126 4.249 898,930 +0.10(+2.31%)
Apr 11, 2005 4.237 4.237 4.116 4.154 260,922 -0.04(-0.84%)
Apr 08, 2005 4.254 4.254 4.164 4.189 299,104 -0.07(-1.54%)
Apr 07, 2005 4.148 4.254 4.113 4.254 505,172 +0.06(+1.51%)
Apr 06, 2005 4.277 4.277 4.113 4.191 355,152 -0.02(-0.54%)
Apr 05, 2005 4.224 4.244 4.108 4.214 498,597 -0.02(-0.36%)
Apr 04, 2005 4.262 4.262 4.166 4.229 553,634 +0.02(+0.54%)
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.