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 (%)
Feb 27, 2004	7.219	7.779	7.219	7.752	7,616	-0.05(-0.62%)
Feb 26, 2004	7.843	7.843	7.800	7.800	8,359	+0.02(+0.21%)
Feb 25, 2004	7.542	7.848	7.542	7.784	2,043	+0.18(+2.41%)
Feb 24, 2004	7.601	7.601	7.590	7.601	49,414	+0.00(+0.00%)
Feb 23, 2004	7.601	7.779	7.601	7.601	17,647	-0.01(-0.07%)
Feb 20, 2004	7.886	7.886	7.606	7.606	11,517	-0.23(-2.89%)
Feb 19, 2004	7.795	7.886	7.779	7.832	8,545	+0.05(+0.69%)
Feb 18, 2004	7.816	7.962	7.698	7.779	46,256	-0.20(-2.50%)
Feb 17, 2004	7.671	7.994	7.671	7.978	51,271	+0.39(+5.11%)
Feb 13, 2004	7.590	7.590	7.590	7.590	5,573	-0.05(-0.70%)
Feb 12, 2004	7.757	7.768	7.644	7.644	41,426	-0.19(-2.41%)
Feb 11, 2004	7.881	7.994	7.805	7.832	19,877	-0.05(-0.61%)
Feb 10, 2004	7.854	7.994	7.816	7.881	44,026	-0.02(-0.27%)
Feb 09, 2004	7.644	8.209	7.644	7.902	82,295	+0.28(+3.67%)
Feb 06, 2004	7.617	7.622	7.617	7.622	5,573	+0.06(+0.78%)
Feb 05, 2004	7.558	7.563	7.558	7.563	4,086	-0.02(-0.28%)
Feb 04, 2004	7.585	7.585	7.585	7.585	0	+0.00(+0.00%)
Feb 03, 2004	7.590	7.590	7.585	7.585	2,043	-0.06(-0.77%)
Feb 02, 2004	7.644	7.644	7.644	7.644	0	+0.00(+0.00%)
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%)

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