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 (%)
Aug 31, 2004 12.50 13.55 12.44 13.29 58,124 +0.84(+6.75%)
Aug 30, 2004 12.65 12.66 12.45 12.45 13,556 -0.25(-1.95%)
Aug 27, 2004 11.42 12.73 11.42 12.70 7,613 +0.09(+0.69%)
Aug 26, 2004 11.18 12.61 11.18 12.61 21,541 +0.97(+8.32%)
Aug 25, 2004 12.40 12.40 11.63 11.64 20,055 -0.80(-6.40%)
Aug 24, 2004 12.71 12.71 12.39 12.44 4,828 -0.25(-2.00%)
Aug 23, 2004 12.84 12.84 12.69 12.69 1,480 -0.02(-0.17%)
Aug 20, 2004 12.47 12.88 12.47 12.71 3,528 -0.11(-0.88%)
Aug 19, 2004 12.45 12.84 12.45 12.83 2,599 +0.16(+1.27%)
Aug 18, 2004 12.44 12.84 12.44 12.67 6,351 +0.09(+0.68%)
Aug 17, 2004 12.02 13.22 12.02 12.58 10,027 -0.59(-4.50%)
Aug 16, 2004 12.81 13.48 12.03 13.17 54,039 +0.25(+1.92%)
Aug 13, 2004 13.05 13.19 12.92 12.92 39,926 -0.18(-1.40%)
Aug 12, 2004 11.83 13.21 11.77 13.11 21,727 +0.32(+2.49%)
Aug 11, 2004 12.62 12.81 12.35 12.79 5,199 +0.43(+3.48%)
Aug 10, 2004 13.45 13.45 11.46 12.36 13,370 +0.24(+2.00%)
Aug 09, 2004 13.13 13.37 11.96 12.12 11,121 -1.08(-8.16%)
Aug 06, 2004 13.40 13.53 13.19 13.19 14,484 -0.27(-2.00%)
Aug 05, 2004 13.46 13.57 13.46 13.46 28,598 -0.09(-0.68%)
Aug 04, 2004 13.86 13.86 13.50 13.55 8,542 -0.15(-1.06%)
Aug 03, 2004 13.38 13.73 13.21 13.70 82,282 +0.31(+2.33%)
Aug 02, 2004 13.86 13.86 12.41 13.39 38,254 -0.23(-1.66%)
Jul 30, 2004 12.07 13.65 12.06 13.61 49,211 +0.10(+0.76%)
Jul 29, 2004 12.15 13.52 12.15 13.51 30,083 +1.02(+8.15%)
Jul 28, 2004 11.93 12.49 11.86 12.49 3,156 -0.02(-0.17%)
Jul 27, 2004 12.07 12.51 12.07 12.51 1,299 -0.18(-1.44%)
Jul 26, 2004 12.92 12.92 11.58 12.70 5,571 -0.31(-2.40%)
Jul 23, 2004 12.36 13.01 12.36 13.01 3,156 -0.02(-0.12%)
Jul 22, 2004 11.92 13.03 11.92 13.03 5,013 +0.05(+0.37%)
Jul 21, 2004 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Jul 20, 2004 12.98 12.98 12.98 12.98 0 +0.00(+0.00%)
Jul 19, 2004 13.01 13.01 12.98 12.98 371 -0.02(-0.13%)
Jul 16, 2004 13.11 13.11 12.86 12.99 7,985 -0.15(-1.11%)
Jul 15, 2004 13.19 13.19 13.09 13.14 2,971 -0.04(-0.33%)
Jul 14, 2004 13.17 13.18 13.17 13.18 928 -0.01(-0.04%)
Jul 13, 2004 13.19 13.19 13.19 13.19 742 -0.11(-0.85%)
Jul 12, 2004 13.30 13.30 13.30 13.30 1,671 +0.11(+0.86%)
Jul 09, 2004 13.12 13.22 13.12 13.19 3,899 +0.08(+0.58%)
Jul 08, 2004 13.11 13.11 13.11 13.11 185 +0.11(+0.87%)
Jul 07, 2004 13.12 13.12 13.00 13.00 557 +0.08(+0.58%)
Jul 06, 2004 12.95 12.95 12.91 12.92 20,055 -0.13(-0.99%)
Jul 02, 2004 13.06 13.06 12.92 13.05 3,528 -0.06(-0.49%)
Jul 01, 2004 12.66 13.22 12.65 13.12 32,869 +0.44(+3.43%)
Jun 30, 2004 12.38 12.68 12.38 12.68 12,442 +0.26(+2.13%)
Jun 29, 2004 12.29 12.42 12.29 12.42 2,785 +0.06(+0.48%)
Jun 28, 2004 11.97 12.42 11.92 12.36 10,213 +0.13(+1.10%)
Jun 25, 2004 12.22 12.22 12.22 12.22 928 +0.00(+0.00%)
Jun 24, 2004 11.96 12.43 11.78 12.22 12,999 +0.26(+2.21%)
Jun 23, 2004 12.42 12.42 11.71 11.96 6,128 -0.46(-3.73%)
Jun 22, 2004 12.36 12.42 12.36 12.42 1,671 -0.04(-0.35%)
Jun 21, 2004 12.47 12.52 12.39 12.47 13,927 +0.00(+0.00%)
Jun 18, 2004 12.39 12.47 12.26 12.47 3,714 +0.08(+0.65%)
Jun 17, 2004 12.39 12.39 12.37 12.39 5,385 -0.08(-0.65%)
Jun 16, 2004 11.64 12.47 11.58 12.47 6,128 +0.00(+0.00%)
Jun 15, 2004 10.94 12.55 10.94 12.47 9,099 +0.04(+0.34%)
Jun 14, 2004 12.68 12.90 12.42 12.42 5,199 -0.11(-0.90%)
Jun 10, 2004 12.52 12.68 12.39 12.54 27,669 +0.02(+0.13%)
Jun 09, 2004 12.36 12.59 12.33 12.52 16,527 +0.16(+1.31%)
Jun 08, 2004 11.98 12.36 11.95 12.36 11,884 +0.38(+3.19%)
Jun 07, 2004 11.74 11.98 11.60 11.98 3,899 +0.12(+1.05%)
Jun 04, 2004 11.13 11.98 11.13 11.85 30,269 +0.01(+0.05%)
Jun 03, 2004 11.42 11.85 11.02 11.85 23,398 +0.42(+3.68%)
Jun 02, 2004 11.63 11.66 11.43 11.43 4,456 -0.26(-2.21%)
Jun 01, 2004 11.90 12.09 11.69 11.69 3,342 -0.22(-1.81%)
May 28, 2004 12.09 12.09 11.85 11.90 14,113 +0.24(+2.08%)
May 27, 2004 11.85 11.85 11.66 11.66 1,671 -0.17(-1.46%)
May 26, 2004 11.81 11.83 11.53 11.83 1,299 +0.02(+0.18%)
May 25, 2004 11.87 11.87 11.35 11.81 16,156 +0.01(+0.05%)
May 24, 2004 11.79 11.93 11.56 11.80 254,969 +0.19(+1.67%)
May 21, 2004 11.61 11.61 11.61 11.61 557 +0.00(+0.00%)
May 20, 2004 11.61 11.61 11.61 11.61 1,671 +0.01(+0.05%)
May 19, 2004 12.16 12.16 11.57 11.60 32,497 +0.65(+5.95%)
May 18, 2004 10.78 11.73 10.78 10.95 10,585 -0.12(-1.07%)
May 17, 2004 10.66 11.15 10.51 11.07 27,855 +0.22(+2.03%)
May 14, 2004 11.15 11.15 10.85 10.85 14,113 -0.06(-0.54%)
May 13, 2004 10.23 11.01 10.23 10.91 20,055 +0.73(+7.20%)
May 12, 2004 10.01 10.18 9.478 10.18 15,227 +0.22(+2.22%)
May 11, 2004 9.854 9.962 9.316 9.957 20,798 +0.10(+1.04%)
May 10, 2004 9.806 9.945 9.806 9.854 10,770 -0.15(-1.51%)
May 07, 2004 9.574 10.01 9.569 10.01 4,271 +0.20(+2.09%)
May 06, 2004 9.660 9.801 9.638 9.801 15,599 +0.13(+1.39%)
May 05, 2004 9.644 9.666 9.644 9.666 371 +0.16(+1.70%)
May 04, 2004 9.537 9.537 9.424 9.504 21,355 +0.02(+0.17%)
May 03, 2004 9.434 9.666 9.434 9.488 3,714 -0.12(-1.23%)
Apr 30, 2004 9.618 9.639 9.551 9.607 9,842 +0.05(+0.51%)
Apr 29, 2004 9.429 9.559 9.429 9.558 37,326 +0.02(+0.24%)
Apr 28, 2004 9.423 9.553 9.316 9.536 13,370 -0.02(-0.18%)
Apr 27, 2004 9.241 9.553 9.241 9.553 2,228 +0.13(+1.43%)
Apr 26, 2004 9.424 9.424 9.386 9.418 4,085 +0.12(+1.33%)
Apr 23, 2004 9.235 9.294 9.235 9.294 928 -0.02(-0.23%)
Apr 22, 2004 9.424 9.424 9.192 9.316 6,499 -0.11(-1.14%)
Apr 21, 2004 9.154 9.424 9.144 9.424 53,667 +0.26(+2.88%)
Apr 20, 2004 9.219 9.472 9.101 9.160 66,295 -0.37(-3.90%)
Apr 19, 2004 9.531 9.531 9.531 9.531 928 +0.00(+0.00%)
Apr 16, 2004 9.424 9.558 9.160 9.531 7,613 -0.09(-0.90%)
Apr 15, 2004 9.618 9.618 9.618 9.618 185 +0.20(+2.12%)
Apr 14, 2004 9.424 9.483 9.418 9.418 2,971 +0.00(+0.00%)
Apr 13, 2004 9.424 9.607 9.192 9.418 5,013 -0.27(-2.83%)
Apr 12, 2004 9.693 9.693 9.682 9.693 2,971 -0.05(-0.55%)
Apr 08, 2004 9.693 9.768 9.644 9.747 4,642 -0.05(-0.55%)
Apr 07, 2004 9.688 9.801 9.574 9.801 10,399 +0.12(+1.22%)
Apr 06, 2004 9.317 9.736 9.317 9.682 8,542 +0.20(+2.16%)
Apr 05, 2004 8.885 9.504 8.497 9.478 9,099 -0.16(-1.68%)
Apr 02, 2004 9.688 9.688 9.386 9.639 1,671 +0.22(+2.29%)
Apr 01, 2004 8.923 9.693 8.923 9.424 10,213 -0.11(-1.13%)
Mar 31, 2004 8.589 9.531 8.589 9.531 21,727 +1.08(+12.74%)
Mar 30, 2004 8.077 8.584 8.024 8.454 29,712 +0.38(+4.74%)
Mar 29, 2004 8.002 8.077 8.002 8.072 5,571 +0.20(+2.60%)
Mar 26, 2004 7.867 7.867 7.867 7.867 0 +0.00(+0.00%)
Mar 25, 2004 7.835 7.997 7.835 7.867 5,756 +0.04(+0.48%)
Mar 24, 2004 7.824 7.840 7.824 7.830 2,042 -0.09(-1.09%)
Mar 23, 2004 8.024 8.024 7.916 7.916 12,070 -0.11(-1.34%)
Mar 22, 2004 8.024 8.024 7.970 8.024 1,114 -0.03(-0.33%)
Mar 19, 2004 7.550 8.077 7.550 8.051 10,027 -0.01(-0.07%)
Mar 18, 2004 7.862 8.067 7.754 8.056 36,211 +0.29(+3.67%)
Mar 17, 2004 8.077 8.158 7.771 7.771 7,799 -0.31(-3.80%)
Mar 16, 2004 8.158 8.158 8.077 8.077 2,228 +0.08(+1.01%)
Mar 15, 2004 7.808 8.212 7.808 7.997 15,227 +0.09(+1.09%)
Mar 12, 2004 7.851 7.916 7.808 7.911 20,984 +0.16(+2.01%)
Mar 11, 2004 7.862 7.862 7.539 7.754 11,699 -0.13(-1.71%)
Mar 10, 2004 7.883 7.889 7.824 7.889 5,571 +0.06(+0.83%)
Mar 09, 2004 7.797 7.889 7.797 7.824 21,170 +0.03(+0.41%)
Mar 08, 2004 7.663 7.792 7.663 7.792 557 +0.10(+1.33%)
Mar 05, 2004 7.539 7.690 7.442 7.690 6,499 +0.15(+2.00%)
Mar 04, 2004 7.647 7.647 7.539 7.539 5,385 +0.00(+0.00%)
Mar 03, 2004 7.534 7.539 7.534 7.539 2,042 +0.11(+1.45%)
Mar 02, 2004 7.539 7.539 7.361 7.431 3,714 -0.11(-1.43%)
Mar 01, 2004 7.544 7.544 7.539 7.539 1,857 -0.22(-2.78%)
Feb 27, 2004 7.221 7.781 7.221 7.754 7,613 -0.05(-0.62%)
Feb 26, 2004 7.845 7.846 7.803 7.803 8,356 +0.02(+0.21%)
Feb 25, 2004 7.544 7.851 7.544 7.787 2,042 +0.18(+2.41%)
Feb 24, 2004 7.604 7.604 7.593 7.604 49,396 +0.00(+0.00%)
Feb 23, 2004 7.604 7.781 7.604 7.604 17,641 -0.01(-0.07%)
Feb 20, 2004 7.889 7.889 7.609 7.609 11,513 -0.23(-2.89%)
Feb 19, 2004 7.797 7.889 7.781 7.835 8,542 +0.05(+0.69%)
Feb 18, 2004 7.819 7.964 7.700 7.781 46,239 -0.20(-2.50%)
Feb 17, 2004 7.674 7.997 7.674 7.981 51,253 +0.39(+5.11%)
Feb 13, 2004 7.593 7.593 7.593 7.593 5,571 -0.05(-0.70%)
Feb 12, 2004 7.760 7.771 7.647 7.647 41,411 -0.19(-2.41%)
Feb 11, 2004 7.884 7.997 7.808 7.835 19,870 -0.05(-0.61%)
Feb 10, 2004 7.857 7.997 7.819 7.884 44,011 -0.02(-0.27%)
Feb 09, 2004 7.647 8.212 7.647 7.905 82,266 +0.28(+3.67%)
Feb 06, 2004 7.620 7.625 7.620 7.625 5,571 +0.06(+0.78%)
Feb 05, 2004 7.560 7.566 7.560 7.566 4,085 -0.02(-0.28%)
Feb 04, 2004 7.587 7.587 7.587 7.587 0 +0.00(+0.00%)
Feb 03, 2004 7.593 7.593 7.587 7.587 2,042 -0.06(-0.77%)
Feb 02, 2004 7.647 7.647 7.647 7.647 0 +0.00(+0.00%)
Jan 30, 2004 7.485 7.647 7.485 7.647 11,884 +0.03(+0.35%)
Jan 29, 2004 7.674 7.674 7.593 7.620 15,413 -0.03(-0.35%)
Jan 28, 2004 7.647 7.647 7.550 7.647 19,313 +0.03(+0.35%)
Jan 27, 2004 7.270 7.674 7.270 7.620 46,611 -0.05(-0.70%)
Jan 26, 2004 7.647 7.674 7.539 7.674 43,082 +0.08(+1.06%)
Jan 23, 2004 7.593 7.593 7.593 7.593 0 +0.00(+0.00%)
Jan 22, 2004 7.593 7.593 7.593 7.593 9,285 +0.04(+0.57%)
Jan 21, 2004 7.539 7.550 7.539 7.550 57,753 +0.01(+0.14%)
Jan 20, 2004 7.539 7.539 7.539 7.539 185 +0.00(+0.00%)
Jan 16, 2004 7.528 7.593 7.528 7.539 15,227 +0.27(+3.70%)
Jan 15, 2004 7.533 7.533 7.205 7.270 77,814 -0.27(-3.57%)
Jan 14, 2004 7.539 7.539 7.539 7.539 928 -0.27(-3.45%)
Jan 13, 2004 7.808 7.808 7.808 7.808 0 +0.00(+0.00%)
Jan 12, 2004 7.614 7.808 7.609 7.808 6,471 +0.27(+3.58%)
Jan 09, 2004 7.538 7.538 7.538 7.538 0 +0.00(+0.00%)
Jan 08, 2004 7.538 7.538 7.538 7.538 0 +0.00(+0.00%)
Jan 07, 2004 7.453 7.538 7.162 7.538 25,255 -0.08(-1.07%)
Jan 05, 2004 7.727 7.727 7.582 7.620 7,613 -0.11(-1.39%)
Jan 02, 2004 7.727 7.727 7.727 7.727 371 +0.00(+0.00%)
Dec 31, 2003 7.727 7.727 7.727 7.727 0 +0.00(+0.00%)
Dec 30, 2003 7.727 7.727 7.727 7.727 1,485 +0.29(+3.91%)
Dec 29, 2003 7.539 7.539 7.437 7.437 4,642 -0.10(-1.36%)
Dec 26, 2003 7.539 7.539 7.539 7.539 0 +0.00(+0.00%)
Dec 24, 2003 7.539 7.539 7.539 7.539 0 +0.00(+0.00%)
Dec 23, 2003 7.539 7.539 7.539 7.539 742 +0.00(+0.00%)
Dec 22, 2003 7.485 7.539 7.345 7.539 10,410 +0.13(+1.82%)
Dec 19, 2003 6.947 7.512 6.866 7.404 49,025 +0.59(+8.61%)
Dec 18, 2003 6.860 7.027 6.796 6.817 13,463 +0.02(+0.22%)
Dec 17, 2003 6.839 6.839 6.802 6.802 1,671 -0.05(-0.69%)
Dec 16, 2003 6.850 6.850 6.850 6.850 0 +0.00(+0.00%)
Dec 15, 2003 6.850 6.850 6.850 6.850 185 -0.02(-0.24%)
Dec 12, 2003 6.866 6.866 6.860 6.866 3,899 +0.00(+0.00%)
Dec 11, 2003 6.882 6.882 6.866 6.866 6,685 -0.03(-0.39%)
Dec 10, 2003 6.904 6.947 6.893 6.893 2,971 +0.03(+0.39%)
Dec 09, 2003 6.802 6.866 6.802 6.866 4,085 -0.03(-0.47%)
Dec 08, 2003 6.855 6.898 6.817 6.898 157,549 +0.04(+0.63%)
Dec 05, 2003 6.855 6.855 6.855 6.855 371 +0.00(+0.00%)
Dec 04, 2003 6.812 6.855 6.812 6.855 5,571 +0.06(+0.87%)
Dec 03, 2003 6.839 6.882 6.796 6.796 25,812 -0.04(-0.62%)
Dec 02, 2003 6.838 6.838 6.838 6.838 371 -0.03(-0.40%)
Dec 01, 2003 6.866 6.866 6.866 6.866 0 +0.00(+0.00%)
Nov 28, 2003 6.839 6.866 6.839 6.866 4,642 +0.11(+1.59%)
Nov 26, 2003 6.758 6.758 6.758 6.758 0 +0.00(+0.00%)
Nov 25, 2003 6.758 6.758 6.758 6.758 0 +0.00(+0.00%)
Nov 24, 2003 6.764 6.764 6.758 6.758 1,652 +0.03(+0.40%)
Nov 21, 2003 6.731 6.731 6.731 6.731 0 +0.00(+0.00%)
Nov 20, 2003 6.731 6.812 6.731 6.731 3,156 -0.11(-1.57%)
Nov 19, 2003 6.866 6.866 6.839 6.839 2,971 +0.05(+0.79%)
Nov 18, 2003 6.834 6.839 6.753 6.785 9,285 +0.03(+0.40%)
Nov 17, 2003 6.677 6.764 6.677 6.758 10,399 +0.06(+0.88%)
Nov 14, 2003 6.672 6.699 6.640 6.699 5,140 -0.03(-0.48%)
Nov 13, 2003 6.677 6.731 6.677 6.731 15,599 +0.00(+0.00%)
Nov 12, 2003 6.731 6.731 6.704 6.731 2,859 +0.13(+1.95%)
Nov 11, 2003 6.603 6.603 6.603 6.603 0 +0.00(+0.00%)
Nov 10, 2003 6.602 6.650 6.602 6.603 6,870 -0.07(-1.12%)
Nov 07, 2003 6.677 6.677 6.677 6.677 1,857 +0.10(+1.47%)
Nov 06, 2003 6.580 6.580 6.580 6.580 185 -0.02(-0.24%)
Nov 05, 2003 6.553 6.618 6.553 6.597 8,542 +0.00(+0.00%)
Nov 04, 2003 6.597 6.597 6.597 6.597 185 +0.00(+0.00%)
Nov 03, 2003 6.597 6.597 6.597 6.597 928 -0.05(-0.73%)
Oct 31, 2003 6.543 6.645 6.543 6.645 5,013 +0.10(+1.56%)
Oct 30, 2003 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
Oct 29, 2003 6.457 6.543 6.457 6.543 2,599 +0.00(+0.00%)
Oct 28, 2003 6.516 6.543 6.516 6.543 4,642 +0.03(+0.41%)
Oct 27, 2003 6.381 6.516 6.381 6.516 4,828 +0.00(+0.00%)
Oct 24, 2003 6.516 6.521 6.516 6.516 3,528 -0.03(-0.41%)
Oct 23, 2003 6.543 6.623 6.489 6.543 11,699 +0.22(+3.40%)
Oct 22, 2003 6.327 6.327 6.327 6.327 185 -0.26(-3.92%)
Oct 21, 2003 6.381 6.586 6.381 6.586 3,899 +0.19(+2.95%)
Oct 20, 2003 6.468 6.543 6.397 6.397 7,242 -0.15(-2.22%)
Oct 17, 2003 6.451 6.543 6.451 6.543 10,027 +0.00(+0.01%)
Oct 16, 2003 6.542 6.542 6.542 6.542 0 +0.00(+0.00%)
Oct 15, 2003 6.542 6.542 6.542 6.542 0 +0.00(+0.00%)
Oct 14, 2003 6.193 6.542 6.193 6.542 32,312 +0.35(+5.64%)
Oct 13, 2003 6.058 6.193 6.058 6.193 10,770 +0.19(+3.14%)
Oct 10, 2003 5.950 6.004 5.950 6.004 371 +0.00(+0.00%)
Oct 09, 2003 6.112 6.139 5.988 6.004 2,414 -0.11(-1.76%)
Oct 08, 2003 6.074 6.112 5.870 6.112 2,042 -0.02(-0.26%)
Oct 07, 2003 6.128 6.128 6.128 6.128 185 +0.00(+0.00%)
Oct 06, 2003 6.128 6.128 6.128 6.128 742 +0.10(+1.70%)
Oct 03, 2003 6.026 6.026 6.026 6.026 0 +0.00(+0.00%)
Oct 02, 2003 6.026 6.026 6.026 6.026 0 +0.00(+0.00%)
Oct 01, 2003 6.015 6.026 6.015 6.026 371 +0.56(+10.25%)
Sep 30, 2003 5.466 5.466 5.466 5.466 185 -0.25(-4.34%)
Sep 29, 2003 5.542 6.376 5.542 5.713 1,114 -0.38(-6.19%)
Sep 26, 2003 5.547 6.090 5.547 6.090 5,756 -0.17(-2.75%)
Sep 25, 2003 6.268 6.381 6.015 6.263 8,802 +0.27(+4.48%)
Sep 24, 2003 5.994 5.994 5.994 5.994 0 +0.00(+0.00%)
Sep 23, 2003 5.994 5.994 5.994 5.994 185 -0.39(-6.07%)
Sep 22, 2003 6.381 6.381 6.381 6.381 0 +0.00(+0.00%)
Sep 19, 2003 5.918 6.381 5.870 6.381 31,012 +0.46(+7.73%)
Sep 18, 2003 5.870 6.133 5.757 5.923 12,627 +0.05(+0.92%)
Sep 17, 2003 5.520 5.870 5.520 5.870 24,364 +0.22(+3.81%)
Sep 16, 2003 5.649 5.654 5.649 5.654 9,470 +0.10(+1.84%)
Sep 15, 2003 5.552 5.552 5.552 5.552 0 +0.00(+0.00%)
Sep 12, 2003 5.611 5.611 5.552 5.552 371 +0.05(+0.98%)
Sep 11, 2003 5.466 5.498 5.460 5.498 2,414 +0.01(+0.10%)
Sep 10, 2003 5.660 5.660 5.412 5.493 20,427 -0.01(-0.20%)
Sep 09, 2003 5.439 5.503 5.439 5.503 1,671 +0.11(+1.97%)
Sep 08, 2003 5.450 5.681 5.396 5.397 11,699 -0.05(-0.86%)
Sep 05, 2003 5.681 5.444 5.444 5.444 185 -0.05(-0.87%)
Sep 04, 2003 5.703 5.703 5.487 5.492 8,542 -0.19(-3.42%)
Sep 03, 2003 5.870 5.907 5.687 5.687 11,142 -0.18(-3.12%)
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.