Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ark Restaurants Cp (NQ: ARKR )

15.44 UNCHANGED

Streaming Delayed Price Updated: 10:06 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.482	7.644	7.482	7.644	11,889	+0.03(+0.35%)
Jan 29, 2004	7.671	7.671	7.590	7.617	15,418	-0.03(-0.35%)
Jan 28, 2004	7.644	7.644	7.547	7.644	19,319	+0.03(+0.35%)
Jan 27, 2004	7.267	7.671	7.267	7.617	46,627	-0.05(-0.70%)
Jan 26, 2004	7.644	7.671	7.536	7.671	43,098	+0.08(+1.06%)
Jan 23, 2004	7.590	7.590	7.590	7.590	0	+0.00(+0.00%)
Jan 22, 2004	7.590	7.590	7.590	7.590	9,288	+0.04(+0.57%)
Jan 21, 2004	7.536	7.547	7.536	7.547	57,773	+0.01(+0.14%)
Jan 20, 2004	7.536	7.536	7.536	7.536	185	+0.00(+0.00%)
Jan 16, 2004	7.526	7.590	7.526	7.536	15,232	+0.27(+3.70%)
Jan 15, 2004	7.530	7.530	7.203	7.267	77,842	-0.27(-3.57%)
Jan 14, 2004	7.536	7.536	7.536	7.536	928	-0.27(-3.45%)
Jan 13, 2004	7.805	7.805	7.805	7.805	0	+0.00(+0.00%)
Jan 12, 2004	7.612	7.805	7.606	7.805	6,474	+0.27(+3.58%)
Jan 09, 2004	7.536	7.536	7.536	7.536	0	+0.00(+0.00%)
Jan 08, 2004	7.536	7.536	7.536	7.536	0	+0.00(+0.00%)
Jan 07, 2004	7.450	7.536	7.159	7.536	25,264	-0.08(-1.07%)
Jan 05, 2004	7.725	7.725	7.579	7.617	7,616	-0.11(-1.39%)
Jan 02, 2004	7.725	7.725	7.725	7.725	371	+0.00(+0.00%)
Dec 31, 2003	7.725	7.725	7.725	7.725	0	+0.00(+0.00%)
Dec 30, 2003	7.725	7.725	7.725	7.725	1,486	+0.29(+3.91%)
Dec 29, 2003	7.536	7.536	7.434	7.434	4,644	-0.10(-1.36%)
Dec 26, 2003	7.536	7.536	7.536	7.536	0	+0.00(+0.00%)
Dec 24, 2003	7.536	7.536	7.536	7.536	0	+0.00(+0.00%)
Dec 23, 2003	7.536	7.536	7.536	7.536	743	+0.00(+0.00%)
Dec 22, 2003	7.482	7.536	7.343	7.536	10,414	+0.13(+1.82%)
Dec 19, 2003	6.944	7.509	6.863	7.402	49,042	+0.59(+8.61%)
Dec 18, 2003	6.858	7.025	6.793	6.815	13,468	+0.02(+0.22%)
Dec 17, 2003	6.837	6.837	6.800	6.800	1,671	-0.05(-0.69%)
Dec 16, 2003	6.847	6.847	6.847	6.847	0	+0.00(+0.00%)
Dec 15, 2003	6.847	6.847	6.847	6.847	185	-0.02(-0.24%)
Dec 12, 2003	6.863	6.863	6.858	6.863	3,901	+0.00(+0.00%)
Dec 11, 2003	6.880	6.880	6.863	6.863	6,687	-0.03(-0.39%)
Dec 10, 2003	6.901	6.944	6.890	6.890	2,972	+0.03(+0.39%)
Dec 09, 2003	6.799	6.863	6.799	6.863	4,086	-0.03(-0.47%)
Dec 08, 2003	6.853	6.896	6.815	6.896	157,605	+0.04(+0.63%)
Dec 05, 2003	6.853	6.853	6.853	6.853	371	+0.00(+0.00%)
Dec 04, 2003	6.810	6.853	6.810	6.853	5,573	+0.06(+0.87%)
Dec 03, 2003	6.836	6.880	6.793	6.793	25,821	-0.04(-0.62%)
Dec 02, 2003	6.836	6.836	6.836	6.836	371	-0.03(-0.40%)
Dec 01, 2003	6.863	6.863	6.863	6.863	0	+0.00(+0.00%)
Nov 28, 2003	6.836	6.863	6.836	6.863	4,644	+0.11(+1.59%)
Nov 26, 2003	6.756	6.756	6.756	6.756	0	+0.00(+0.00%)
Nov 25, 2003	6.756	6.756	6.756	6.756	0	+0.00(+0.00%)
Nov 24, 2003	6.761	6.761	6.756	6.756	1,653	+0.03(+0.40%)
Nov 21, 2003	6.729	6.729	6.729	6.729	0	+0.00(+0.00%)
Nov 20, 2003	6.729	6.810	6.729	6.729	3,158	-0.11(-1.57%)
Nov 19, 2003	6.863	6.863	6.836	6.836	2,972	+0.05(+0.79%)
Nov 18, 2003	6.831	6.836	6.750	6.783	9,288	+0.03(+0.40%)
Nov 17, 2003	6.675	6.761	6.675	6.756	10,403	+0.06(+0.88%)
Nov 14, 2003	6.670	6.697	6.637	6.697	5,142	-0.03(-0.48%)
Nov 13, 2003	6.675	6.729	6.675	6.729	15,604	+0.00(+0.00%)
Nov 12, 2003	6.729	6.729	6.701	6.729	2,860	+0.13(+1.95%)
Nov 11, 2003	6.600	6.600	6.600	6.600	0	+0.00(+0.00%)
Nov 10, 2003	6.600	6.648	6.600	6.600	6,873	-0.07(-1.12%)
Nov 07, 2003	6.675	6.675	6.675	6.675	1,857	+0.10(+1.47%)
Nov 06, 2003	6.578	6.578	6.578	6.578	185	-0.02(-0.24%)
Nov 05, 2003	6.551	6.616	6.551	6.594	8,545	+0.00(+0.00%)
Nov 04, 2003	6.594	6.594	6.594	6.594	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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ark Restaurants Cp (NQ: ARKR )

Historical Prices