Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Ark Restaurants Cp (NQ: ARKR )

15.44 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 12, 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 (%)
Jan 30, 2004 7.485 7.647 7.485 7.647 11,884 +0.03(+0.35%)
Jan 29, 2004 7.674 7.674 7.593 7.620 15,413 -0.03(-0.35%)
Jan 28, 2004 7.647 7.647 7.550 7.647 19,313 +0.03(+0.35%)
Jan 27, 2004 7.270 7.674 7.270 7.620 46,611 -0.05(-0.70%)
Jan 26, 2004 7.647 7.674 7.539 7.674 43,082 +0.08(+1.06%)
Jan 23, 2004 7.593 7.593 7.593 7.593 0 +0.00(+0.00%)
Jan 22, 2004 7.593 7.593 7.593 7.593 9,285 +0.04(+0.57%)
Jan 21, 2004 7.539 7.550 7.539 7.550 57,753 +0.01(+0.14%)
Jan 20, 2004 7.539 7.539 7.539 7.539 185 +0.00(+0.00%)
Jan 16, 2004 7.528 7.593 7.528 7.539 15,227 +0.27(+3.70%)
Jan 15, 2004 7.533 7.533 7.205 7.270 77,814 -0.27(-3.57%)
Jan 14, 2004 7.539 7.539 7.539 7.539 928 -0.27(-3.45%)
Jan 13, 2004 7.808 7.808 7.808 7.808 0 +0.00(+0.00%)
Jan 12, 2004 7.614 7.808 7.609 7.808 6,471 +0.27(+3.58%)
Jan 09, 2004 7.538 7.538 7.538 7.538 0 +0.00(+0.00%)
Jan 08, 2004 7.538 7.538 7.538 7.538 0 +0.00(+0.00%)
Jan 07, 2004 7.453 7.538 7.162 7.538 25,255 -0.08(-1.07%)
Jan 05, 2004 7.727 7.727 7.582 7.620 7,613 -0.11(-1.39%)
Jan 02, 2004 7.727 7.727 7.727 7.727 371 +0.00(+0.00%)
Dec 31, 2003 7.727 7.727 7.727 7.727 0 +0.00(+0.00%)
Dec 30, 2003 7.727 7.727 7.727 7.727 1,485 +0.29(+3.91%)
Dec 29, 2003 7.539 7.539 7.437 7.437 4,642 -0.10(-1.36%)
Dec 26, 2003 7.539 7.539 7.539 7.539 0 +0.00(+0.00%)
Dec 24, 2003 7.539 7.539 7.539 7.539 0 +0.00(+0.00%)
Dec 23, 2003 7.539 7.539 7.539 7.539 742 +0.00(+0.00%)
Dec 22, 2003 7.485 7.539 7.345 7.539 10,410 +0.13(+1.82%)
Dec 19, 2003 6.947 7.512 6.866 7.404 49,025 +0.59(+8.61%)
Dec 18, 2003 6.860 7.027 6.796 6.817 13,463 +0.02(+0.22%)
Dec 17, 2003 6.839 6.839 6.802 6.802 1,671 -0.05(-0.69%)
Dec 16, 2003 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Dec 15, 2003 6.850 6.850 6.850 6.850 185 -0.02(-0.24%)
Dec 12, 2003 6.866 6.866 6.860 6.866 3,899 +0.00(+0.00%)
Dec 11, 2003 6.882 6.882 6.866 6.866 6,685 -0.03(-0.39%)
Dec 10, 2003 6.904 6.947 6.893 6.893 2,971 +0.03(+0.39%)
Dec 09, 2003 6.802 6.866 6.802 6.866 4,085 -0.03(-0.47%)
Dec 08, 2003 6.855 6.898 6.817 6.898 157,549 +0.04(+0.63%)
Dec 05, 2003 6.855 6.855 6.855 6.855 371 +0.00(+0.00%)
Dec 04, 2003 6.812 6.855 6.812 6.855 5,571 +0.06(+0.87%)
Dec 03, 2003 6.839 6.882 6.796 6.796 25,812 -0.04(-0.62%)
Dec 02, 2003 6.838 6.838 6.838 6.838 371 -0.03(-0.40%)
Dec 01, 2003 6.866 6.866 6.866 6.866 0 +0.00(+0.00%)
Nov 28, 2003 6.839 6.866 6.839 6.866 4,642 +0.11(+1.59%)
Nov 26, 2003 6.758 6.758 6.758 6.758 0 +0.00(+0.00%)
Nov 25, 2003 6.758 6.758 6.758 6.758 0 +0.00(+0.00%)
Nov 24, 2003 6.764 6.764 6.758 6.758 1,652 +0.03(+0.40%)
Nov 21, 2003 6.731 6.731 6.731 6.731 0 +0.00(+0.00%)
Nov 20, 2003 6.731 6.812 6.731 6.731 3,156 -0.11(-1.57%)
Nov 19, 2003 6.866 6.866 6.839 6.839 2,971 +0.05(+0.79%)
Nov 18, 2003 6.834 6.839 6.753 6.785 9,285 +0.03(+0.40%)
Nov 17, 2003 6.677 6.764 6.677 6.758 10,399 +0.06(+0.88%)
Nov 14, 2003 6.672 6.699 6.640 6.699 5,140 -0.03(-0.48%)
Nov 13, 2003 6.677 6.731 6.677 6.731 15,599 +0.00(+0.00%)
Nov 12, 2003 6.731 6.731 6.704 6.731 2,859 +0.13(+1.95%)
Nov 11, 2003 6.603 6.603 6.603 6.603 0 +0.00(+0.00%)
Nov 10, 2003 6.602 6.650 6.602 6.603 6,870 -0.07(-1.12%)
Nov 07, 2003 6.677 6.677 6.677 6.677 1,857 +0.10(+1.47%)
Nov 06, 2003 6.580 6.580 6.580 6.580 185 -0.02(-0.24%)
Nov 05, 2003 6.553 6.618 6.553 6.597 8,542 +0.00(+0.00%)
Nov 04, 2003 6.597 6.597 6.597 6.597 185 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.