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 31, 2012	8.535	8.987	8.535	8.987	5,501	+0.15(+1.75%)
Jan 30, 2012	8.746	8.832	8.634	8.832	11,158	+0.07(+0.77%)
Jan 27, 2012	8.832	8.832	8.522	8.765	2,950	+0.09(+1.01%)
Jan 25, 2012	8.671	8.677	8.677	8.677	1,452	+0.03(+0.31%)
Jan 24, 2012	8.677	8.677	8.651	8.651	3,468	+0.10(+1.21%)
Jan 23, 2012	8.535	8.677	8.429	8.547	4,446	-0.01(-0.07%)
Jan 20, 2012	8.659	8.659	8.553	8.553	2,420	-0.11(-1.22%)
Jan 19, 2012	8.653	8.659	8.622	8.659	645	+0.01(+0.14%)
Jan 18, 2012	8.677	8.677	8.337	8.646	4,533	+0.00(+0.00%)
Jan 17, 2012	8.516	8.677	8.491	8.646	5,051	+0.29(+3.41%)
Jan 13, 2012	8.361	8.361	8.361	8.361	161	-0.06(-0.77%)
Jan 12, 2012	8.355	8.436	8.355	8.426	2,258	+0.09(+1.08%)
Jan 11, 2012	8.417	8.442	8.219	8.337	6,889	-0.04(-0.52%)
Jan 10, 2012	8.590	8.590	8.380	8.380	3,905	-0.01(-0.07%)
Jan 09, 2012	8.429	8.634	8.250	8.386	12,945	+0.02(+0.22%)
Jan 06, 2012	8.368	8.460	8.368	8.368	3,626	+0.12(+1.50%)
Jan 05, 2012	8.482	8.491	8.225	8.244	9,375	-0.18(-2.13%)
Jan 04, 2012	8.411	8.423	8.293	8.423	2,076	+0.12(+1.42%)
Dec 30, 2011	8.070	8.487	8.070	8.306	23,079	+0.25(+3.08%)
Dec 29, 2011	8.151	8.169	8.058	8.058	4,033	-0.00(-0.01%)
Dec 28, 2011	8.070	8.206	8.058	8.058	3,081	-0.18(-2.17%)
Dec 27, 2011	8.244	8.250	8.107	8.237	2,226	+0.01(+0.15%)
Dec 23, 2011	8.151	8.225	8.082	8.225	8,412	+0.17(+2.08%)
Dec 21, 2011	8.079	8.151	8.058	8.058	5,324	-0.11(-1.37%)
Dec 20, 2011	8.002	8.355	8.002	8.169	4,130	+0.05(+0.61%)
Dec 19, 2011	8.064	8.478	8.058	8.120	1,437	-0.11(-1.29%)
Dec 16, 2011	8.170	8.231	8.122	8.226	5,544	+0.23(+2.82%)
Dec 15, 2011	8.079	8.079	7.860	8.000	28,124	-0.03(-0.38%)
Dec 14, 2011	8.049	8.182	8.024	8.030	3,144	-0.01(-0.15%)
Dec 13, 2011	8.225	8.231	8.006	8.042	7,260	-0.32(-3.78%)
Dec 12, 2011	7.963	8.517	7.963	8.359	2,240	-0.01(-0.15%)
Dec 09, 2011	8.073	8.371	8.067	8.371	10,350	+0.39(+4.88%)
Dec 08, 2011	8.012	8.012	7.976	7.982	4,204	+0.01(+0.08%)
Dec 07, 2011	7.957	8.061	7.957	7.976	7,319	+0.01(+0.08%)
Dec 06, 2011	7.957	8.030	7.957	7.969	3,221	-0.15(-1.87%)
Dec 05, 2011	8.213	8.213	8.122	8.122	6,246	+0.03(+0.38%)
Dec 02, 2011	8.036	8.274	8.000	8.091	9,833	+0.09(+1.06%)
Dec 01, 2011	8.462	8.462	7.921	8.006	27,912	-0.45(-5.32%)
Nov 30, 2011	8.487	8.487	8.426	8.456	2,618	+0.02(+0.22%)
Nov 29, 2011	8.219	8.474	8.216	8.438	5,130	+0.26(+3.12%)
Nov 28, 2011	8.663	8.663	8.182	8.182	3,566	-0.13(-1.61%)
Nov 25, 2011	8.377	8.383	8.310	8.316	1,972	+0.06(+0.73%)
Nov 23, 2011	8.645	8.645	8.256	8.256	3,123	-0.26(-3.06%)
Nov 22, 2011	8.608	8.669	8.517	8.517	2,350	-0.01(-0.07%)
Nov 21, 2011	8.517	8.660	8.517	8.523	2,934	-0.09(-0.99%)
Nov 16, 2011	8.608	8.608	8.608	8.608	0	+0.09(+1.07%)
Nov 15, 2011	8.124	8.517	8.115	8.517	7,203	+0.27(+3.24%)
Nov 14, 2011	8.249	8.249	8.249	8.249	328	-0.30(-3.56%)
Nov 11, 2011	8.310	8.553	8.310	8.553	6,275	+0.28(+3.38%)
Nov 10, 2011	8.505	8.516	8.237	8.274	1,995	-0.01(-0.15%)
Nov 09, 2011	8.286	8.292	8.286	8.286	821	-0.27(-3.13%)
Nov 08, 2011	8.268	8.639	8.268	8.553	2,468	+0.28(+3.38%)
Nov 07, 2011	8.438	8.438	8.067	8.274	657	+0.03(+0.41%)
Nov 04, 2011	8.219	8.347	8.213	8.240	5,986	-0.20(-2.42%)
Nov 03, 2011	8.493	8.511	8.444	8.444	821	-0.07(-0.80%)

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