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 (%)
Apr 30, 2009	6.347	6.347	6.164	6.164	5,015	+0.13(+2.14%)
Apr 29, 2009	6.177	6.379	6.034	6.034	24,993	+0.13(+2.28%)
Apr 28, 2009	5.706	6.199	5.706	5.900	32,160	+0.25(+4.38%)
Apr 27, 2009	5.625	5.765	5.518	5.652	86,842	+0.00(+0.00%)
Apr 24, 2009	5.405	5.652	5.405	5.652	11,155	+0.22(+3.96%)
Apr 23, 2009	5.399	5.496	5.388	5.437	6,316	+0.06(+1.20%)
Apr 22, 2009	5.329	5.394	5.308	5.372	61,860	+0.00(+0.00%)
Apr 21, 2009	5.302	5.372	5.302	5.372	2,006	+0.10(+1.84%)
Apr 20, 2009	5.378	5.378	5.205	5.275	557	-0.11(-2.00%)
Apr 17, 2009	5.356	5.421	5.146	5.383	160,566	+0.00(+0.00%)
Apr 16, 2009	5.248	5.383	5.248	5.383	5,942	+0.28(+5.49%)
Apr 15, 2009	5.200	5.329	5.087	5.103	21,393	-0.32(-5.95%)
Apr 14, 2009	5.432	5.432	5.055	5.426	4,257	+0.33(+6.55%)
Apr 13, 2009	5.378	5.383	5.092	5.092	28,749	-0.29(-5.40%)
Apr 09, 2009	5.372	5.383	5.335	5.383	27,307	+0.08(+1.52%)
Apr 08, 2009	5.410	5.536	5.302	5.302	5,480	-0.08(-1.50%)
Apr 07, 2009	5.383	5.383	5.383	5.383	1,883	+0.01(+0.20%)
Apr 06, 2009	5.378	5.402	5.335	5.372	9,318	-0.01(-0.20%)
Apr 03, 2009	5.383	5.383	5.383	5.383	928	+0.04(+0.81%)
Apr 02, 2009	5.216	5.340	5.157	5.340	7,726	+0.27(+5.42%)
Apr 01, 2009	5.232	5.243	5.065	5.065	3,901	+0.06(+1.18%)
Mar 30, 2009	5.006	5.006	5.006	5.006	185	+0.07(+1.42%)
Mar 26, 2009	4.791	5.017	4.791	4.936	7,213	+0.14(+2.86%)
Mar 25, 2009	5.060	5.060	4.791	4.799	14,118	+0.00(+0.06%)
Mar 24, 2009	4.861	4.884	4.796	4.796	9,405	-0.40(-7.67%)
Mar 23, 2009	5.302	5.302	5.195	5.195	371	-0.05(-0.92%)
Mar 20, 2009	5.270	5.275	5.232	5.243	2,414	+0.28(+5.58%)
Mar 19, 2009	5.141	5.146	4.845	4.966	12,242	-0.16(-3.10%)
Mar 18, 2009	4.904	5.130	4.899	5.125	3,865	-0.09(-1.75%)
Mar 17, 2009	4.899	5.318	4.899	5.216	973	+0.28(+5.67%)
Mar 16, 2009	5.119	5.119	4.909	4.936	17,415	-0.46(-8.57%)
Mar 13, 2009	5.383	5.399	5.383	5.399	1,187	+0.04(+0.75%)
Mar 12, 2009	5.350	5.359	5.350	5.359	371	+0.24(+4.62%)
Mar 11, 2009	5.378	5.378	5.122	5.122	3,297	-0.16(-3.10%)
Mar 10, 2009	5.335	5.383	5.248	5.286	40,868	-0.09(-1.70%)
Mar 09, 2009	5.383	5.410	5.378	5.378	47,928	-0.01(-0.10%)
Mar 06, 2009	5.275	5.437	5.258	5.383	50,034	+0.04(+0.81%)
Mar 05, 2009	5.383	5.383	5.340	5.340	4,365	-0.04(-0.80%)
Mar 04, 2009	5.372	5.383	5.372	5.383	5,925	-0.02(-0.40%)
Mar 02, 2009	5.405	5.405	5.405	5.405	185	+0.13(+2.45%)
Feb 27, 2009	5.275	5.275	5.275	5.275	2,414	-0.08(-1.49%)
Feb 26, 2009	5.383	5.383	5.355	5.355	5,396	-0.02(-0.32%)
Feb 25, 2009	5.437	5.437	5.372	5.372	13,594	+0.02(+0.30%)
Feb 24, 2009	5.378	5.437	5.356	5.356	41,652	-0.03(-0.50%)
Feb 23, 2009	5.308	5.432	5.308	5.383	11,218	+0.01(+0.10%)
Feb 20, 2009	5.383	5.391	5.302	5.378	19,152	-0.03(-0.60%)
Feb 19, 2009	5.437	5.437	5.410	5.410	50,136	+0.16(+2.97%)
Feb 18, 2009	5.248	5.437	5.248	5.254	2,786	-0.13(-2.40%)
Feb 17, 2009	5.383	5.388	5.383	5.383	28,422	+0.00(+0.00%)
Feb 13, 2009	5.383	5.383	5.383	5.383	4,495	-0.05(-0.99%)
Feb 12, 2009	5.491	5.884	5.383	5.437	45,392	+0.04(+0.70%)
Feb 11, 2009	5.383	5.399	5.383	5.399	5,201	-0.04(-0.69%)
Feb 10, 2009	5.437	5.437	5.302	5.437	1,393	+0.03(+0.50%)
Feb 09, 2009	5.318	5.475	5.254	5.410	10,960	+0.05(+1.01%)
Feb 06, 2009	5.329	5.356	5.329	5.356	956	+0.02(+0.30%)
Feb 05, 2009	5.294	5.345	5.294	5.340	5,348	+0.04(+0.71%)
Feb 04, 2009	5.302	5.302	5.302	5.302	928	-0.08(-1.50%)
Feb 03, 2009	5.507	5.507	5.383	5.383	7,988	-0.17(-3.01%)

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