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 )

20.61 +0.07 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 29, 2005 4.306 4.329 4.146 4.280 2,030,145 -0.03(-0.60%)
Apr 28, 2005 4.322 4.360 4.280 4.306 820,581 +0.02(+0.48%)
Apr 27, 2005 4.286 4.324 4.211 4.286 235,933 +0.02(+0.42%)
Apr 26, 2005 4.301 4.324 4.262 4.267 290,266 -0.02(-0.54%)
Apr 25, 2005 4.247 4.291 4.198 4.291 326,766 +0.07(+1.71%)
Apr 22, 2005 4.177 4.244 4.156 4.218 441,452 -0.01(-0.12%)
Apr 21, 2005 4.144 4.244 4.141 4.224 434,298 +0.10(+2.51%)
Apr 20, 2005 4.182 4.182 4.120 4.120 435,460 -0.03(-0.75%)
Apr 19, 2005 4.146 4.185 4.040 4.151 510,826 +0.01(+0.12%)
Apr 18, 2005 4.133 4.208 4.133 4.146 633,682 -0.00(-0.06%)
Apr 15, 2005 4.298 4.298 4.131 4.149 1,033,541 -0.09(-2.07%)
Apr 14, 2005 4.337 4.337 4.195 4.237 560,918 -0.07(-1.68%)
Apr 13, 2005 4.324 4.337 4.260 4.309 547,380 -0.04(-0.89%)
Apr 12, 2005 4.280 4.350 4.221 4.348 878,644 +0.10(+2.31%)
Apr 11, 2005 4.335 4.335 4.211 4.249 255,033 -0.04(-0.84%)
Apr 08, 2005 4.353 4.353 4.260 4.286 292,354 -0.07(-1.54%)
Apr 07, 2005 4.244 4.353 4.208 4.353 493,771 +0.06(+1.51%)
Apr 06, 2005 4.376 4.376 4.208 4.288 347,137 -0.02(-0.54%)
Apr 05, 2005 4.322 4.342 4.203 4.311 487,345 -0.02(-0.36%)
Apr 04, 2005 4.360 4.360 4.262 4.327 541,140 +0.02(+0.54%)
Apr 01, 2005 4.360 4.363 4.242 4.304 1,645,787 +0.07(+1.65%)
Mar 31, 2005 4.169 4.252 4.128 4.234 1,574,984 +0.09(+2.05%)
Mar 30, 2005 4.092 4.156 4.089 4.149 1,300,292 +0.07(+1.64%)
Mar 29, 2005 4.043 4.105 4.024 4.082 816,409 +0.06(+1.54%)
Mar 28, 2005 4.020 4.043 3.955 4.020 670,359 -0.01(-0.32%)
Mar 24, 2005 4.118 4.118 4.027 4.033 2,224,408 -0.03(-0.76%)
Mar 23, 2005 4.154 4.154 3.989 4.064 1,696,220 -0.09(-2.18%)
Mar 22, 2005 4.141 4.167 4.131 4.154 1,650,242 +0.01(+0.12%)
Mar 21, 2005 4.144 4.177 4.131 4.149 1,769,680 -0.03(-0.68%)
Mar 18, 2005 4.107 4.190 4.089 4.177 13,409,760 -0.00(-0.06%)
Mar 17, 2005 4.291 4.311 4.133 4.180 364,231 -0.06(-1.34%)
Mar 16, 2005 4.221 4.249 4.156 4.237 76,632 -0.02(-0.55%)
Mar 15, 2005 4.329 4.329 4.247 4.260 25,421 -0.03(-0.60%)
Mar 14, 2005 4.260 4.337 4.218 4.286 66,658 +0.11(+2.60%)
Mar 11, 2005 4.182 4.415 4.141 4.177 190,435 -0.04(-1.04%)
Mar 10, 2005 4.341 4.350 4.198 4.221 118,083 -0.10(-2.39%)
Mar 09, 2005 4.317 4.515 4.262 4.324 85,948 +0.00(+0.00%)
Mar 08, 2005 4.369 4.515 4.317 4.324 60,658 -0.03(-0.65%)
Mar 07, 2005 4.404 4.453 4.353 4.353 107,551 -0.07(-1.69%)
Mar 04, 2005 4.464 4.464 4.332 4.428 62,029 -0.03(-0.69%)
Mar 03, 2005 4.415 4.518 4.298 4.459 87,176 -0.02(-0.35%)
Mar 02, 2005 4.363 4.515 4.324 4.474 70,458 +0.09(+1.94%)
Mar 01, 2005 4.409 4.453 4.389 4.389 69,381 +0.00(+0.00%)
Feb 28, 2005 4.367 4.489 4.324 4.389 220,362 +0.00(+0.00%)
Feb 25, 2005 4.407 4.459 4.327 4.389 149,357 -0.06(-1.39%)
Feb 24, 2005 4.195 4.451 4.056 4.451 101,810 +0.21(+4.99%)
Feb 23, 2005 4.435 4.502 4.066 4.239 341,578 -0.11(-2.44%)
Feb 22, 2005 4.448 4.577 4.275 4.345 205,000 -0.06(-1.41%)
Feb 18, 2005 4.495 4.518 4.293 4.407 135,598 -0.08(-1.73%)
Feb 17, 2005 4.492 4.595 4.459 4.484 74,444 -0.07(-1.59%)
Feb 16, 2005 4.570 4.647 4.327 4.557 298,664 -0.03(-0.62%)
Feb 15, 2005 4.647 4.683 4.585 4.585 292,625 -0.06(-1.28%)
Feb 14, 2005 4.642 4.686 4.611 4.644 140,165 -0.00(-0.06%)
Feb 11, 2005 4.665 4.730 4.634 4.647 371,536 -0.05(-1.10%)
Feb 10, 2005 4.683 4.699 4.647 4.699 143,109 +0.09(+1.96%)
Feb 09, 2005 4.609 4.699 4.608 4.608 97,789 -0.03(-0.56%)
Feb 08, 2005 4.699 4.699 4.608 4.634 148,118 +0.02(+0.45%)
Feb 07, 2005 4.595 4.724 4.544 4.613 526,843 -0.13(-2.72%)
Feb 04, 2005 4.771 4.776 4.637 4.743 149,551 -0.05(-0.97%)
Feb 03, 2005 4.750 4.841 4.675 4.789 128,057 +0.03(+0.65%)
Feb 02, 2005 4.724 4.768 4.650 4.758 108,445 +0.01(+0.27%)
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.