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 (%)
Dec 31, 2008 5.728 6.153 5.706 6.153 10,168 +0.34(+5.83%)
Dec 30, 2008 5.807 5.868 5.609 5.814 9,641 +0.08(+1.31%)
Dec 29, 2008 5.921 5.921 5.695 5.738 4,644 +0.00(+0.00%)
Dec 26, 2008 5.921 5.938 5.652 5.738 6,375 -0.20(-3.35%)
Dec 24, 2008 5.872 5.938 5.872 5.938 5,225 +0.29(+5.05%)
Dec 23, 2008 5.114 5.652 5.114 5.652 14,346 +0.54(+10.53%)
Dec 22, 2008 4.952 5.222 4.780 5.114 33,707 +0.27(+5.56%)
Dec 19, 2008 5.114 5.114 4.726 4.845 79,752 -0.19(-3.74%)
Dec 18, 2008 5.927 5.927 4.576 5.033 97,134 -1.01(-16.67%)
Dec 17, 2008 5.803 6.040 5.803 6.040 12,375 -0.16(-2.60%)
Dec 16, 2008 5.964 6.201 5.674 6.201 10,224 +0.28(+4.73%)
Dec 15, 2008 5.706 5.954 5.706 5.921 8,816 +0.26(+4.66%)
Dec 12, 2008 5.921 5.921 5.658 5.658 6,470 -0.24(-4.11%)
Dec 11, 2008 5.889 5.900 5.717 5.900 5,916 +0.22(+3.89%)
Dec 10, 2008 5.921 5.921 5.679 5.679 15,418 -0.16(-2.76%)
Dec 09, 2008 5.921 5.921 5.545 5.841 9,306 +0.06(+1.12%)
Dec 08, 2008 5.921 5.921 5.679 5.776 13,274 -0.01(-0.19%)
Dec 05, 2008 5.787 5.803 5.615 5.787 19,986 -0.27(-4.44%)
Dec 04, 2008 5.787 6.056 5.733 6.056 25,821 +0.27(+4.65%)
Dec 03, 2008 5.561 6.244 5.550 5.787 22,743 +0.40(+7.50%)
Dec 02, 2008 5.114 5.437 5.114 5.383 9,479 +0.31(+6.04%)
Dec 01, 2008 4.640 5.512 4.624 5.076 10,752 +0.58(+12.93%)
Nov 28, 2008 4.495 4.495 4.495 4.495 6,208 -0.34(-7.12%)
Nov 26, 2008 5.248 5.383 4.839 4.839 23,295 -0.33(-6.35%)
Nov 25, 2008 5.324 5.518 5.168 5.168 29,271 -0.16(-2.93%)
Nov 24, 2008 4.737 5.383 4.624 5.324 168,170 +0.62(+13.29%)
Nov 21, 2008 4.705 4.705 4.263 4.699 11,047 -0.16(-3.32%)
Nov 20, 2008 4.856 4.866 4.845 4.861 1,857 -0.52(-9.70%)
Nov 19, 2008 5.921 5.921 5.222 5.383 13,559 -0.51(-8.68%)
Nov 18, 2008 5.889 5.894 5.329 5.894 18,236 +0.51(+9.50%)
Nov 17, 2008 5.760 5.760 5.357 5.383 2,277 -0.28(-4.94%)
Nov 14, 2008 5.787 5.787 5.663 5.663 7,244 -0.25(-4.28%)
Nov 13, 2008 5.787 5.921 5.383 5.916 17,556 +0.06(+1.01%)
Nov 12, 2008 5.798 6.083 5.383 5.857 15,340 -0.59(-9.18%)
Nov 11, 2008 6.863 6.863 6.320 6.449 4,829 -0.48(-6.99%)
Nov 10, 2008 6.567 6.933 6.567 6.933 557 +0.40(+6.18%)
Nov 07, 2008 6.460 6.530 6.460 6.530 9,474 +0.07(+1.08%)
Nov 06, 2008 6.562 6.562 6.444 6.460 10,356 -0.08(-1.23%)
Nov 05, 2008 6.998 6.998 6.540 6.540 50,155 -0.19(-2.80%)
Nov 04, 2008 6.998 7.170 6.729 6.729 11,864 -0.27(-3.85%)
Nov 03, 2008 6.734 6.998 6.589 6.998 9,390 +0.25(+3.75%)
Oct 31, 2008 6.454 6.745 6.352 6.745 127,514 +0.39(+6.19%)
Oct 30, 2008 6.734 6.810 6.352 6.352 18,333 -0.46(-6.72%)
Oct 29, 2008 7.536 7.536 6.567 6.810 6,202 -0.08(-1.21%)
Oct 28, 2008 7.052 7.052 6.893 6.893 10,211 -0.13(-1.80%)
Oct 27, 2008 7.536 7.536 6.600 7.020 16,395 -0.52(-6.86%)
Oct 24, 2008 8.021 8.021 7.536 7.536 7,430 -0.72(-8.73%)
Oct 23, 2008 8.252 8.258 8.252 8.258 928 +0.20(+2.54%)
Oct 22, 2008 8.314 8.317 8.053 8.053 2,797 -0.48(-5.62%)
Oct 21, 2008 8.559 8.564 8.317 8.532 14,945 -0.08(-0.88%)
Oct 20, 2008 8.613 8.613 8.570 8.608 3,817 +0.06(+0.76%)
Oct 17, 2008 8.149 8.543 7.924 8.543 4,716 +0.41(+5.03%)
Oct 16, 2008 8.451 8.451 7.865 8.134 4,883 -0.22(-2.58%)
Oct 15, 2008 8.559 8.586 8.349 8.349 1,798 -0.10(-1.21%)
Oct 14, 2008 8.613 8.613 8.355 8.451 6,013 +0.10(+1.23%)
Oct 13, 2008 8.570 8.613 8.290 8.349 11,062 -0.23(-2.70%)
Oct 10, 2008 8.398 8.581 7.913 8.581 2,873 -0.01(-0.13%)
Oct 09, 2008 8.608 8.608 7.935 8.591 2,600 +0.52(+6.40%)
Oct 08, 2008 8.209 8.478 8.075 8.075 1,396 -0.27(-3.23%)
Oct 07, 2008 8.301 8.344 8.102 8.344 4,896 -0.03(-0.32%)
Oct 06, 2008 8.252 8.371 8.236 8.371 4,850 +0.06(+0.78%)
Oct 03, 2008 8.484 8.484 8.258 8.306 4,467 +0.07(+0.85%)
Oct 02, 2008 8.209 8.494 8.155 8.236 6,275 +0.16(+2.00%)
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.