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 Corp (NQ: ARKR )

12.44 +0.37 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 7.793 7.930 7.634 7.705 9,914 -0.15(-1.95%)
Apr 29, 2010 7.897 7.946 7.793 7.858 7,759 -0.02(-0.19%)
Apr 28, 2010 7.869 7.874 7.869 7.874 1,276 -0.15(-1.88%)
Apr 27, 2010 8.061 8.180 7.968 8.024 7,089 -0.13(-1.62%)
Apr 26, 2010 7.968 8.168 7.968 8.156 4,177 -0.03(-0.38%)
Apr 23, 2010 7.677 8.198 7.677 8.187 4,763 +0.45(+5.81%)
Apr 22, 2010 7.710 7.738 7.677 7.738 2,459 -0.02(-0.28%)
Apr 21, 2010 7.820 7.864 7.666 7.760 8,379 -0.07(-0.84%)
Apr 20, 2010 7.743 7.880 7.743 7.825 5,244 +0.05(+0.63%)
Apr 19, 2010 7.633 7.946 7.601 7.776 14,863 +0.04(+0.50%)
Apr 16, 2010 7.995 7.995 7.730 7.738 12,463 -0.31(-3.88%)
Apr 15, 2010 7.919 8.116 7.919 8.050 8,798 +0.21(+2.66%)
Apr 14, 2010 7.804 7.897 7.738 7.842 4,598 +0.09(+1.13%)
Apr 13, 2010 7.551 7.880 7.551 7.754 17,462 +0.15(+1.91%)
Apr 12, 2010 7.601 7.634 7.458 7.609 25,279 +0.13(+1.72%)
Apr 09, 2010 7.485 7.524 7.458 7.480 21,473 -0.05(-0.66%)
Apr 08, 2010 7.458 7.540 7.407 7.529 47,121 +0.13(+1.78%)
Apr 07, 2010 7.397 7.485 7.392 7.398 18,253 +0.08(+1.05%)
Apr 06, 2010 7.272 7.335 7.272 7.321 27,465 +0.00(+0.00%)
Apr 05, 2010 7.321 7.321 7.272 7.321 9,887 +0.00(+0.00%)
Apr 01, 2010 7.310 7.321 7.321 7.321 22,611 -0.05(-0.74%)
Mar 31, 2010 7.480 7.595 7.337 7.376 1,823 +0.04(+0.52%)
Mar 30, 2010 7.337 7.481 7.277 7.337 23,649 -0.03(-0.37%)
Mar 29, 2010 7.381 7.499 7.348 7.365 5,899 -0.04(-0.52%)
Mar 26, 2010 7.403 7.513 7.348 7.403 6,267 -0.05(-0.63%)
Mar 25, 2010 7.348 7.540 7.348 7.450 10,601 +0.10(+1.39%)
Mar 24, 2010 7.392 7.431 7.348 7.348 4,631 -0.05(-0.74%)
Mar 23, 2010 7.403 7.518 7.348 7.403 19,371 -0.03(-0.44%)
Mar 22, 2010 7.381 7.485 7.381 7.436 7,122 -0.10(-1.38%)
Mar 19, 2010 7.458 7.540 7.337 7.540 11,159 +0.07(+0.88%)
Mar 18, 2010 7.475 7.475 7.475 7.475 911 +0.00(+0.00%)
Mar 17, 2010 7.348 7.540 7.326 7.475 13,904 +0.07(+0.96%)
Mar 16, 2010 7.321 7.453 7.321 7.403 4,248 +0.06(+0.82%)
Mar 15, 2010 7.348 7.480 7.277 7.343 15,915 -0.05(-0.74%)
Mar 12, 2010 7.403 7.403 7.267 7.398 38,113 -0.01(-0.07%)
Mar 11, 2010 7.469 7.469 7.283 7.403 3,874 +0.01(+0.07%)
Mar 10, 2010 7.349 7.430 7.349 7.398 7,869 -0.00(-0.02%)
Mar 09, 2010 7.252 7.419 7.252 7.399 11,574 +0.13(+1.80%)
Mar 08, 2010 7.188 7.295 7.172 7.269 9,838 +0.04(+0.60%)
Mar 05, 2010 7.145 7.430 7.129 7.225 53,149 +0.11(+1.60%)
Mar 04, 2010 7.150 7.161 7.053 7.112 17,007 -0.02(-0.31%)
Mar 03, 2010 7.322 7.445 7.134 7.134 34,033 -0.22(-2.93%)
Mar 02, 2010 7.220 7.387 7.220 7.349 2,971 +0.09(+1.26%)
Mar 01, 2010 7.193 7.473 7.193 7.258 4,457 +0.00(+0.00%)
Feb 26, 2010 7.172 7.258 7.161 7.258 4,962 +0.00(+0.00%)
Feb 25, 2010 7.215 7.258 7.215 7.258 2,414 -0.01(-0.15%)
Feb 24, 2010 7.269 7.403 7.236 7.269 2,685 +0.00(+0.00%)
Feb 23, 2010 7.053 7.269 7.053 7.269 29,067 +0.09(+1.20%)
Feb 22, 2010 7.269 7.269 7.137 7.182 11,836 -0.04(-0.52%)
Feb 19, 2010 7.269 7.269 7.220 7.220 3,482 +0.01(+0.07%)
Feb 18, 2010 7.247 7.266 7.215 7.215 5,107 +0.00(+0.00%)
Feb 17, 2010 7.268 7.269 7.176 7.215 11,459 -0.07(-0.96%)
Feb 16, 2010 7.295 7.387 7.220 7.285 46,925 -0.20(-2.66%)
Feb 12, 2010 7.355 7.484 7.484 7.484 2,414 +0.00(+0.00%)
Feb 11, 2010 7.339 7.532 7.339 7.484 11,476 +0.22(+2.96%)
Feb 10, 2010 7.269 7.269 7.269 7.269 371 +0.00(+0.00%)
Feb 09, 2010 7.271 7.430 7.263 7.269 1,593 -0.07(-0.95%)
Feb 08, 2010 7.339 7.339 7.339 7.339 185 +0.00(+0.00%)
Feb 05, 2010 7.425 7.430 7.258 7.339 13,855 +0.08(+1.11%)
Feb 04, 2010 7.326 7.411 7.242 7.258 12,048 -0.06(-0.88%)
Feb 03, 2010 7.322 7.322 7.320 7.322 4,981 +0.05(+0.74%)
Feb 02, 2010 7.322 7.392 7.269 7.269 19,187 -0.05(-0.74%)
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.