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 (%)
Nov 30, 2011	8.490	8.490	8.429	8.459	2,617	+0.02(+0.22%)
Nov 29, 2011	8.222	8.477	8.219	8.441	5,128	+0.26(+3.12%)
Nov 28, 2011	8.666	8.666	8.185	8.185	3,565	-0.13(-1.61%)
Nov 25, 2011	8.380	8.386	8.313	8.319	1,971	+0.06(+0.73%)
Nov 23, 2011	8.648	8.648	8.259	8.259	3,122	-0.26(-3.06%)
Nov 22, 2011	8.611	8.672	8.520	8.520	2,349	-0.01(-0.07%)
Nov 21, 2011	8.520	8.663	8.520	8.526	2,933	-0.09(-0.99%)
Nov 16, 2011	8.611	8.611	8.611	8.611	0	+0.09(+1.07%)
Nov 15, 2011	8.127	8.520	8.118	8.520	7,200	+0.27(+3.24%)
Nov 14, 2011	8.252	8.252	8.252	8.252	328	-0.30(-3.56%)
Nov 11, 2011	8.313	8.556	8.313	8.556	6,273	+0.28(+3.38%)
Nov 10, 2011	8.508	8.519	8.240	8.277	1,994	-0.01(-0.15%)
Nov 09, 2011	8.289	8.295	8.289	8.289	821	-0.27(-3.13%)
Nov 08, 2011	8.270	8.642	8.270	8.556	2,468	+0.28(+3.38%)
Nov 07, 2011	8.441	8.441	8.070	8.277	657	+0.03(+0.41%)
Nov 04, 2011	8.222	8.350	8.216	8.243	5,984	-0.20(-2.42%)
Nov 03, 2011	8.496	8.514	8.447	8.447	821	-0.07(-0.80%)
Nov 01, 2011	8.514	8.515	8.515	8.515	17,582	-0.00(-0.06%)
Oct 31, 2011	8.587	8.593	8.520	8.520	4,259	-0.04(-0.50%)
Oct 28, 2011	8.751	8.751	8.398	8.563	2,957	-0.35(-3.89%)
Oct 27, 2011	8.563	8.909	8.563	8.909	5,882	+0.39(+4.57%)
Oct 26, 2011	8.277	8.520	8.276	8.520	12,585	+0.27(+3.32%)
Oct 25, 2011	8.234	8.277	8.234	8.246	1,807	+0.01(+0.15%)
Oct 24, 2011	8.130	8.337	7.997	8.234	12,800	+0.32(+4.08%)
Oct 21, 2011	8.076	8.204	7.911	7.911	5,484	-0.12(-1.44%)
Oct 20, 2011	8.045	8.045	8.003	8.027	1,807	+0.02(+0.30%)
Oct 19, 2011	8.021	8.033	7.978	8.003	2,788	+0.09(+1.15%)
Oct 18, 2011	8.021	8.033	7.911	7.911	1,643	-0.05(-0.61%)
Oct 17, 2011	8.033	8.033	7.948	7.960	8,122	-0.01(-0.08%)
Oct 14, 2011	8.033	8.033	7.784	7.966	1,837	+0.04(+0.46%)
Oct 13, 2011	7.972	7.972	7.784	7.930	1,033	-0.06(-0.76%)
Oct 12, 2011	7.972	8.033	7.790	7.991	14,879	+0.15(+1.94%)
Oct 11, 2011	8.003	8.003	7.741	7.838	2,842	-0.16(-1.98%)
Oct 10, 2011	7.972	7.997	7.972	7.997	821	+0.27(+3.46%)
Oct 07, 2011	7.875	7.911	7.729	7.729	4,165	-0.08(-1.01%)
Oct 06, 2011	7.989	7.989	7.790	7.808	4,784	-0.21(-2.66%)
Oct 05, 2011	8.076	8.076	8.021	8.021	657	+0.21(+2.65%)
Oct 04, 2011	8.094	8.094	7.808	7.814	12,580	-0.35(-4.33%)
Oct 03, 2011	8.161	8.168	8.161	8.168	484	+0.10(+1.21%)
Sep 30, 2011	8.216	8.216	8.070	8.070	2,234	+0.19(+2.39%)
Sep 29, 2011	8.057	8.064	7.851	7.881	7,207	-0.16(-2.04%)
Sep 28, 2011	8.410	8.410	8.045	8.045	1,048	+0.02(+0.23%)
Sep 27, 2011	8.015	8.027	8.015	8.027	1,288	-0.04(-0.45%)
Sep 26, 2011	8.100	8.112	8.051	8.064	4,858	-0.20(-2.43%)
Sep 23, 2011	8.216	8.367	8.216	8.264	11,370	+0.12(+1.49%)
Sep 22, 2011	8.130	8.143	8.051	8.143	1,283	-0.25(-2.97%)
Sep 21, 2011	8.435	8.435	8.337	8.392	3,532	+0.12(+1.47%)
Sep 19, 2011	8.313	8.270	8.270	8.270	2,300	-0.19(-2.23%)
Sep 16, 2011	8.350	8.459	8.222	8.459	14,223	+0.36(+4.43%)
Sep 15, 2011	8.184	8.303	8.100	8.100	12,593	-0.05(-0.59%)
Sep 14, 2011	8.088	8.148	8.088	8.148	4,017	+0.10(+1.20%)
Sep 13, 2011	8.084	8.084	7.969	8.051	10,034	+0.08(+1.03%)
Sep 12, 2011	7.945	8.088	7.933	7.969	6,291	-0.07(-0.82%)
Sep 09, 2011	7.999	8.088	7.999	8.034	6,558	+0.04(+0.45%)
Sep 08, 2011	8.064	8.064	7.999	7.999	10,655	-0.15(-1.83%)
Sep 07, 2011	8.040	8.148	8.040	8.148	3,987	+0.00(+0.00%)
Sep 06, 2011	8.148	8.148	8.004	8.148	10,596	-0.03(-0.37%)
Sep 02, 2011	8.231	8.237	8.118	8.178	2,514	-0.04(-0.44%)

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