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 (%)
Jun 30, 2011	8.865	9.267	8.811	9.110	14,334	+0.32(+3.60%)
Jun 29, 2011	8.781	8.923	8.721	8.793	6,105	+0.00(+0.00%)
Jun 28, 2011	8.739	8.811	8.727	8.793	19,956	+0.05(+0.62%)
Jun 27, 2011	8.990	8.990	8.512	8.739	50,272	-0.16(-1.81%)
Jun 24, 2011	9.110	9.110	8.865	8.901	15,217	-0.06(-0.67%)
Jun 23, 2011	9.450	9.450	8.626	8.960	67,226	-0.51(-5.39%)
Jun 22, 2011	9.345	9.556	9.345	9.471	3,723	+0.10(+1.10%)
Jun 21, 2011	9.409	9.556	9.174	9.368	11,393	+0.02(+0.19%)
Jun 20, 2011	9.350	9.550	9.156	9.350	8,017	+0.02(+0.25%)
Jun 17, 2011	9.559	9.559	9.268	9.327	4,849	+0.21(+2.32%)
Jun 16, 2011	9.374	9.421	9.115	9.115	6,779	-0.33(-3.52%)
Jun 15, 2011	9.462	9.462	9.297	9.447	28,203	+0.04(+0.47%)
Jun 14, 2011	9.539	9.539	9.403	9.403	4,417	-0.12(-1.23%)
Jun 13, 2011	9.692	9.692	9.409	9.521	4,198	-0.11(-1.15%)
Jun 10, 2011	9.544	9.703	9.544	9.632	3,030	+0.07(+0.73%)
Jun 09, 2011	9.680	9.686	9.556	9.562	5,101	-0.08(-0.85%)
Jun 08, 2011	9.655	9.703	9.644	9.644	2,545	-0.03(-0.30%)
Jun 07, 2011	9.833	9.833	9.674	9.674	4,587	-0.21(-2.14%)
Jun 06, 2011	9.880	9.933	9.850	9.886	4,572	-0.06(-0.57%)
Jun 03, 2011	9.933	10.01	9.874	9.942	8,000	+0.16(+1.60%)
May 24, 2011	10.02	10.04	9.786	9.786	2,407	+0.11(+1.16%)
May 23, 2011	9.844	9.880	9.674	9.674	7,172	-0.26(-2.66%)
May 20, 2011	9.615	10.29	9.615	9.939	3,584	+0.34(+3.49%)
May 19, 2011	9.527	9.603	9.409	9.603	7,636	+0.09(+0.99%)
May 18, 2011	9.527	9.527	9.506	9.509	1,489	-0.01(-0.07%)
May 17, 2011	9.686	9.686	9.339	9.516	28,667	-0.55(-5.48%)
May 16, 2011	10.17	10.17	9.891	10.07	13,093	-0.11(-1.04%)
May 13, 2011	10.22	10.23	10.17	10.17	12,889	-0.05(-0.52%)
May 12, 2011	10.19	10.23	10.11	10.23	20,981	+0.12(+1.16%)
May 11, 2011	10.03	10.22	9.997	10.11	21,153	+0.05(+0.53%)
May 10, 2011	9.880	10.07	9.880	10.06	40,873	+0.15(+1.48%)
May 09, 2011	9.692	9.909	9.656	9.909	12,435	+0.25(+2.56%)
May 06, 2011	9.380	9.703	9.350	9.662	10,959	+0.16(+1.73%)
May 05, 2011	9.350	9.627	9.350	9.497	4,137	-0.01(-0.12%)
May 04, 2011	9.627	9.627	9.297	9.509	12,243	-0.12(-1.22%)
May 03, 2011	9.733	9.733	9.627	9.627	5,679	-0.07(-0.73%)
May 02, 2011	9.697	9.780	9.656	9.697	4,081	-0.06(-0.66%)
Apr 29, 2011	9.750	9.791	9.750	9.762	10,287	-0.06(-0.60%)
Apr 28, 2011	9.815	9.821	9.715	9.821	9,362	+0.01(+0.06%)
Apr 27, 2011	9.862	9.862	9.574	9.815	4,645	+0.02(+0.18%)
Apr 26, 2011	9.750	9.968	9.550	9.797	12,552	+0.01(+0.12%)
Apr 25, 2011	9.586	9.868	9.586	9.786	9,629	-0.08(-0.83%)
Apr 21, 2011	9.703	9.880	9.703	9.868	9,114	+0.03(+0.29%)
Apr 20, 2011	9.850	9.877	9.739	9.840	21,869	+0.02(+0.19%)
Apr 19, 2011	9.509	9.821	9.474	9.821	39,513	+0.35(+3.73%)
Apr 18, 2011	9.409	9.550	9.403	9.468	21,424	+0.06(+0.69%)
Apr 15, 2011	9.315	9.403	9.156	9.403	21,126	+0.11(+1.20%)
Apr 14, 2011	8.821	9.497	8.821	9.292	69,970	+0.47(+5.34%)
Apr 13, 2011	8.768	8.821	8.762	8.821	14,644	+0.06(+0.67%)
Apr 12, 2011	8.698	8.762	8.645	8.762	12,165	+0.06(+0.68%)
Apr 11, 2011	8.615	8.704	8.615	8.704	25,261	+0.17(+1.94%)
Apr 08, 2011	8.580	8.639	8.533	8.538	11,733	-0.07(-0.83%)
Apr 07, 2011	8.560	8.609	8.560	8.609	680	-0.01(-0.07%)
Apr 06, 2011	8.551	8.615	8.551	8.615	12,653	+0.06(+0.69%)
Apr 05, 2011	8.439	8.557	8.422	8.557	13,855	+0.12(+1.46%)
Apr 04, 2011	8.380	8.433	8.368	8.433	6,050	+0.05(+0.64%)

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