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 +0.55 (+3.69%)
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 (%)
Apr 30, 2004 9.614 9.636 9.547 9.603 9,845 +0.05(+0.51%)
Apr 29, 2004 9.426 9.556 9.426 9.555 37,339 +0.02(+0.24%)
Apr 28, 2004 9.420 9.550 9.313 9.532 13,375 -0.02(-0.18%)
Apr 27, 2004 9.238 9.550 9.237 9.550 2,229 +0.13(+1.43%)
Apr 26, 2004 9.420 9.420 9.383 9.415 4,086 +0.12(+1.33%)
Apr 23, 2004 9.232 9.291 9.232 9.291 928 -0.02(-0.23%)
Apr 22, 2004 9.420 9.420 9.189 9.313 6,501 -0.11(-1.14%)
Apr 21, 2004 9.151 9.420 9.140 9.420 53,686 +0.26(+2.88%)
Apr 20, 2004 9.216 9.469 9.097 9.157 66,319 -0.37(-3.90%)
Apr 19, 2004 9.528 9.528 9.528 9.528 928 +0.00(+0.00%)
Apr 16, 2004 9.420 9.555 9.157 9.528 7,616 -0.09(-0.90%)
Apr 15, 2004 9.614 9.614 9.614 9.614 185 +0.20(+2.12%)
Apr 14, 2004 9.420 9.480 9.415 9.415 2,972 +0.00(+0.00%)
Apr 13, 2004 9.421 9.603 9.189 9.415 5,015 -0.27(-2.83%)
Apr 12, 2004 9.690 9.690 9.679 9.690 2,972 -0.05(-0.55%)
Apr 08, 2004 9.690 9.765 9.641 9.743 4,644 -0.05(-0.55%)
Apr 07, 2004 9.684 9.797 9.571 9.797 10,403 +0.12(+1.22%)
Apr 06, 2004 9.313 9.733 9.313 9.679 8,545 +0.20(+2.16%)
Apr 05, 2004 8.882 9.501 8.494 9.474 9,102 -0.16(-1.68%)
Apr 02, 2004 9.684 9.684 9.383 9.636 1,671 +0.22(+2.29%)
Apr 01, 2004 8.920 9.690 8.920 9.420 10,217 -0.11(-1.13%)
Mar 31, 2004 8.586 9.528 8.586 9.528 21,734 +1.08(+12.74%)
Mar 30, 2004 8.075 8.581 8.021 8.451 29,722 +0.38(+4.74%)
Mar 29, 2004 7.999 8.075 7.999 8.069 5,573 +0.20(+2.60%)
Mar 26, 2004 7.865 7.865 7.865 7.865 0 +0.00(+0.00%)
Mar 25, 2004 7.832 7.994 7.832 7.865 5,758 +0.04(+0.48%)
Mar 24, 2004 7.822 7.838 7.822 7.827 2,043 -0.09(-1.09%)
Mar 23, 2004 8.021 8.021 7.913 7.913 12,074 -0.11(-1.34%)
Mar 22, 2004 8.021 8.021 7.967 8.021 1,114 -0.03(-0.33%)
Mar 19, 2004 7.547 8.075 7.547 8.048 10,031 -0.01(-0.07%)
Mar 18, 2004 7.859 8.064 7.752 8.053 36,224 +0.29(+3.67%)
Mar 17, 2004 8.075 8.155 7.768 7.768 7,802 -0.31(-3.80%)
Mar 16, 2004 8.155 8.155 8.075 8.075 2,229 +0.08(+1.01%)
Mar 15, 2004 7.805 8.209 7.805 7.994 15,232 +0.09(+1.09%)
Mar 12, 2004 7.848 7.913 7.805 7.908 20,991 +0.16(+2.01%)
Mar 11, 2004 7.859 7.859 7.536 7.752 11,703 -0.13(-1.71%)
Mar 10, 2004 7.880 7.886 7.822 7.886 5,573 +0.06(+0.83%)
Mar 09, 2004 7.795 7.886 7.795 7.822 21,177 +0.03(+0.41%)
Mar 08, 2004 7.660 7.789 7.660 7.789 557 +0.10(+1.33%)
Mar 05, 2004 7.536 7.687 7.439 7.687 6,501 +0.15(+2.00%)
Mar 04, 2004 7.644 7.644 7.536 7.536 5,387 +0.00(+0.00%)
Mar 03, 2004 7.531 7.536 7.531 7.536 2,043 +0.11(+1.45%)
Mar 02, 2004 7.536 7.536 7.359 7.429 3,715 -0.11(-1.43%)
Mar 01, 2004 7.542 7.542 7.536 7.536 1,857 -0.22(-2.78%)
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%)
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.