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 )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2012 9.365 9.365 9.006 9.019 7,761 -0.35(-3.70%)
May 30, 2012 9.277 9.447 9.277 9.365 2,381 +0.06(+0.61%)
May 29, 2012 9.069 9.365 9.069 9.308 2,873 +0.24(+2.64%)
May 25, 2012 9.069 9.069 9.069 9.069 158 +0.03(+0.35%)
May 24, 2012 9.031 9.756 9.006 9.038 3,334 +0.01(+0.13%)
May 23, 2012 9.164 9.164 8.975 9.026 7,424 -0.17(-1.84%)
May 22, 2012 9.050 9.211 8.980 9.195 4,915 +0.17(+1.88%)
May 21, 2012 9.189 9.283 8.837 9.025 12,122 -0.16(-1.78%)
May 18, 2012 9.164 9.189 9.132 9.189 12,021 +0.00(+0.02%)
May 17, 2012 9.346 9.346 9.182 9.187 4,272 -0.20(-2.10%)
May 16, 2012 9.378 9.384 9.346 9.384 3,175 +0.06(+0.68%)
May 15, 2012 9.386 9.415 9.321 9.321 8,571 -0.12(-1.27%)
May 14, 2012 9.422 9.441 9.422 9.441 987 -0.00(-0.00%)
May 11, 2012 9.428 9.441 9.428 9.441 1,587 -0.01(-0.07%)
May 10, 2012 9.573 9.573 9.447 9.447 2,500 -0.18(-1.90%)
May 09, 2012 9.560 9.630 9.428 9.630 9,780 +0.06(+0.66%)
May 08, 2012 9.441 9.567 9.428 9.567 3,493 +0.07(+0.78%)
May 07, 2012 9.485 9.543 9.428 9.493 2,839 +0.06(+0.69%)
May 04, 2012 9.422 9.447 9.384 9.428 17,737 -0.03(-0.33%)
May 03, 2012 9.630 9.630 9.447 9.460 14,037 -0.16(-1.70%)
May 02, 2012 9.541 9.630 9.541 9.623 2,699 +0.02(+0.20%)
Apr 30, 2012 9.642 9.604 9.604 9.604 11,749 +0.06(+0.66%)
Apr 27, 2012 9.573 9.579 9.415 9.541 6,233 +0.06(+0.60%)
Apr 26, 2012 9.604 9.683 9.485 9.485 9,220 -0.12(-1.25%)
Apr 25, 2012 9.667 9.680 9.604 9.604 1,746 +0.00(+0.00%)
Apr 24, 2012 9.636 9.636 9.510 9.604 11,411 -0.09(-0.97%)
Apr 23, 2012 9.611 9.699 9.611 9.699 1,152 +0.18(+1.85%)
Apr 20, 2012 9.573 9.781 9.510 9.523 17,702 -0.06(-0.66%)
Apr 19, 2012 9.652 9.699 9.585 9.585 12,078 -0.11(-1.14%)
Apr 18, 2012 9.781 9.781 9.604 9.696 8,963 -0.07(-0.74%)
Apr 17, 2012 9.611 9.768 9.601 9.768 18,710 +0.12(+1.21%)
Apr 16, 2012 9.693 9.693 9.541 9.652 7,629 -0.05(-0.49%)
Apr 13, 2012 9.655 9.749 9.655 9.699 476 -0.03(-0.29%)
Apr 12, 2012 9.693 9.727 9.693 9.727 4,287 +0.11(+1.15%)
Apr 11, 2012 9.737 9.768 9.617 9.617 8,628 -0.15(-1.55%)
Apr 10, 2012 9.951 10.13 9.759 9.768 4,398 -0.25(-2.45%)
Apr 09, 2012 10.13 10.19 10.01 10.01 13,432 -0.19(-1.85%)
Apr 05, 2012 10.03 10.23 10.03 10.20 2,981 +0.19(+1.89%)
Apr 04, 2012 10.08 10.19 10.01 10.01 7,137 -0.01(-0.06%)
Apr 03, 2012 10.02 10.02 10.02 10.02 158 -0.06(-0.56%)
Apr 02, 2012 10.22 10.22 10.08 10.08 3,348 -0.06(-0.62%)
Mar 30, 2012 10.18 10.23 10.14 10.14 21,056 +0.00(+0.00%)
Mar 29, 2012 10.11 10.19 10.11 10.14 2,224 -0.05(-0.49%)
Mar 28, 2012 10.05 10.19 10.01 10.19 1,651 -0.01(-0.06%)
Mar 27, 2012 10.23 10.23 10.17 10.20 4,160 +0.05(+0.50%)
Mar 26, 2012 10.18 10.24 10.05 10.15 9,407 +0.02(+0.19%)
Mar 23, 2012 10.25 10.25 10.05 10.13 5,557 +0.01(+0.12%)
Mar 22, 2012 10.23 10.27 10.11 10.11 12,669 -0.21(-2.07%)
Mar 21, 2012 10.25 10.33 10.12 10.33 7,048 +0.08(+0.80%)
Mar 20, 2012 10.11 10.25 10.11 10.25 6,803 +0.20(+1.94%)
Mar 19, 2012 9.831 10.16 9.831 10.05 11,895 +0.05(+0.50%)
Mar 16, 2012 9.790 10.00 9.772 10.00 13,191 +0.24(+2.41%)
Mar 15, 2012 9.654 9.766 9.654 9.766 6,178 +0.22(+2.27%)
Mar 14, 2012 9.642 9.660 9.487 9.549 16,345 -0.09(-0.96%)
Mar 13, 2012 9.642 9.840 9.121 9.642 18,207 -0.20(-2.02%)
Mar 12, 2012 9.877 9.877 9.611 9.840 8,552 +0.11(+1.08%)
Mar 09, 2012 9.921 9.921 9.728 9.735 4,130 -0.19(-1.87%)
Mar 08, 2012 9.611 9.964 9.425 9.921 19,007 +0.21(+2.17%)
Mar 07, 2012 9.790 10.01 9.685 9.710 3,796 -0.28(-2.79%)
Mar 06, 2012 9.908 10.03 9.883 9.989 1,774 +0.04(+0.44%)
Mar 05, 2012 9.927 9.945 9.806 9.945 7,981 -0.03(-0.31%)
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.