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 )

14.74 -0.67 (-4.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	8.378	8.526	8.378	8.526	26,780	+0.23(+2.81%)
Nov 29, 2010	8.555	8.577	8.287	8.293	6,850	-0.18(-2.08%)
Nov 26, 2010	8.390	8.526	8.384	8.469	2,463	-0.05(-0.53%)
Nov 24, 2010	8.265	8.515	8.515	8.515	5,909	+0.22(+2.67%)
Nov 23, 2010	8.242	8.515	8.185	8.293	2,287	+0.05(+0.62%)
Nov 22, 2010	8.020	8.515	8.020	8.242	6,233	+0.02(+0.21%)
Nov 19, 2010	8.242	8.248	8.049	8.225	11,240	-0.02(-0.21%)
Nov 18, 2010	8.128	8.253	8.128	8.242	5,277	+0.05(+0.62%)
Nov 16, 2010	8.191	8.191	8.191	8.191	0	+0.00(+0.00%)
Nov 15, 2010	8.077	8.321	8.077	8.191	3,351	+0.06(+0.77%)
Nov 12, 2010	8.060	8.233	8.060	8.128	5,635	+0.00(+0.00%)
Nov 11, 2010	8.145	8.242	8.100	8.128	17,028	-0.09(-1.04%)
Nov 10, 2010	8.299	8.321	8.145	8.213	6,175	-0.03(-0.41%)
Nov 09, 2010	8.262	8.440	8.242	8.248	7,301	-0.08(-0.96%)
Nov 08, 2010	8.424	8.424	8.242	8.327	8,421	-0.10(-1.15%)
Nov 05, 2010	8.259	8.441	8.242	8.424	11,020	+0.18(+2.21%)
Nov 04, 2010	8.378	8.378	8.242	8.242	12,543	-0.06(-0.75%)
Nov 03, 2010	8.412	8.412	8.270	8.304	9,519	-0.03(-0.41%)
Nov 02, 2010	8.412	8.441	8.339	8.339	5,232	+0.01(+0.07%)
Nov 01, 2010	8.185	8.383	8.185	8.333	791	+0.03(+0.41%)
Oct 29, 2010	8.310	8.310	8.185	8.299	7,508	-0.06(-0.69%)
Oct 28, 2010	8.356	8.424	8.321	8.356	5,541	-0.11(-1.34%)
Oct 27, 2010	8.481	8.537	8.310	8.469	6,504	+0.04(+0.47%)
Oct 25, 2010	8.408	8.857	8.327	8.429	6,973	+0.12(+1.44%)
Oct 22, 2010	8.350	8.350	8.265	8.310	879	+0.06(+0.76%)
Oct 21, 2010	8.287	8.304	8.242	8.248	2,689	-0.16(-1.96%)
Oct 20, 2010	8.299	8.412	8.242	8.412	3,759	+0.11(+1.30%)
Oct 19, 2010	8.242	8.447	8.242	8.304	5,251	-0.03(-0.41%)
Oct 18, 2010	8.327	8.384	8.299	8.339	4,063	+0.10(+1.17%)
Oct 15, 2010	8.412	8.412	8.242	8.242	703	-0.14(-1.69%)
Oct 14, 2010	8.299	8.384	8.299	8.384	1,231	+0.06(+0.68%)
Oct 13, 2010	8.321	8.327	8.321	8.327	2,550	+0.05(+0.62%)
Oct 12, 2010	8.441	8.441	8.242	8.276	4,090	-0.13(-1.49%)
Oct 11, 2010	8.412	8.412	8.373	8.401	2,814	+0.05(+0.54%)
Oct 08, 2010	8.128	8.441	8.128	8.356	9,371	+0.26(+3.16%)
Oct 07, 2010	8.162	8.265	8.100	8.100	5,339	-0.07(-0.83%)
Oct 06, 2010	8.526	8.526	8.091	8.168	15,367	-0.24(-2.91%)
Oct 05, 2010	8.412	8.441	8.404	8.412	15,798	+0.00(+0.00%)
Oct 04, 2010	8.373	8.441	8.270	8.412	9,711	+0.12(+1.44%)
Oct 01, 2010	8.447	8.447	8.123	8.293	8,974	-0.09(-1.08%)
Sep 30, 2010	8.344	8.384	8.344	8.384	2,105	+0.04(+0.48%)
Sep 29, 2010	8.384	8.384	8.100	8.344	4,676	-0.06(-0.76%)
Sep 28, 2010	8.447	8.452	8.408	8.408	5,840	-0.09(-1.10%)
Sep 27, 2010	8.384	8.506	8.384	8.501	3,965	+0.14(+1.67%)
Sep 24, 2010	8.145	8.361	7.992	8.361	7,992	+0.37(+4.62%)
Sep 23, 2010	8.168	8.168	7.992	7.992	1,759	-0.25(-3.03%)
Sep 22, 2010	8.242	8.242	8.242	8.242	5,629	+0.07(+0.90%)
Sep 21, 2010	8.384	8.384	8.168	8.168	1,495	-0.18(-2.18%)
Sep 20, 2010	8.356	8.498	8.299	8.350	6,243	+0.05(+0.62%)
Sep 17, 2010	8.299	8.299	8.299	8.299	879	+0.10(+1.18%)
Sep 15, 2010	8.205	8.205	8.202	8.202	879	-0.12(-1.43%)
Sep 13, 2010	8.299	8.321	8.321	8.321	1,935	+0.06(+0.76%)
Sep 10, 2010	8.237	8.326	8.122	8.259	2,659	+0.06(+0.75%)
Sep 09, 2010	8.371	8.382	8.197	8.197	2,746	-0.18(-2.20%)
Sep 08, 2010	8.382	8.382	8.304	8.382	2,791	+0.01(+0.07%)
Sep 07, 2010	8.203	8.376	8.203	8.376	2,254	+0.11(+1.36%)
Sep 03, 2010	7.991	8.298	7.991	8.264	5,825	+0.27(+3.42%)
Sep 02, 2010	7.739	7.991	7.739	7.991	1,358	+0.25(+3.25%)

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