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 UNCHANGED
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 (%)
Aug 30, 2002 4.227 4.227 4.227 4.227 0 +0.00(+0.00%)
Aug 29, 2002 4.039 4.227 4.039 4.227 1,857 +0.19(+4.67%)
Aug 28, 2002 4.039 4.039 4.039 4.039 1,857 +0.00(+0.00%)
Aug 27, 2002 4.039 4.039 4.039 4.039 928 -0.13(-3.23%)
Aug 26, 2002 4.173 4.173 4.173 4.173 928 +0.00(+0.00%)
Aug 23, 2002 4.173 4.173 4.173 4.173 0 +0.00(+0.00%)
Aug 22, 2002 4.173 4.173 4.173 4.173 928 +0.00(+0.00%)
Aug 21, 2002 4.173 4.173 4.173 4.173 1,857 -0.13(-3.00%)
Aug 20, 2002 3.769 4.303 3.764 4.303 7,242 +0.53(+14.14%)
Aug 16, 2002 3.769 3.769 3.769 3.769 5,571 +0.00(+0.00%)
Aug 15, 2002 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Aug 14, 2002 3.506 3.769 3.506 3.769 6,128 +0.13(+3.70%)
Aug 13, 2002 3.769 3.769 3.635 3.635 12,813 +0.00(+0.00%)
Aug 12, 2002 3.640 3.640 3.635 3.635 6,685 -0.22(-5.59%)
Aug 07, 2002 3.848 3.850 3.848 3.850 742 +0.00(+0.00%)
Aug 06, 2002 3.850 3.850 3.850 3.850 3,714 +0.08(+2.14%)
Aug 05, 2002 3.769 3.769 3.769 3.769 11,142 -0.11(-2.78%)
Aug 02, 2002 3.797 3.877 3.769 3.877 10,027 -0.05(-1.37%)
Aug 01, 2002 3.721 3.985 3.721 3.931 28,969 +0.16(+4.29%)
Jul 31, 2002 4.016 4.039 3.769 3.769 51,068 +0.63(+20.07%)
Jul 30, 2002 4.024 4.033 4.024 3.139 2,200 -0.89(-22.16%)
Jul 29, 2002 3.156 3.156 3.150 4.033 2,971 +0.36(+9.82%)
Jul 26, 2002 3.673 3.673 3.673 3.673 0 +0.00(+0.00%)
Jul 25, 2002 3.673 3.673 3.667 3.673 5,199 -0.04(-1.16%)
Jul 24, 2002 3.716 3.716 3.716 3.716 1,114 +0.00(+0.00%)
Jul 23, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Jul 22, 2002 3.716 3.716 3.716 3.716 5,571 -0.08(-2.13%)
Jul 19, 2002 3.802 3.802 3.796 3.796 11,513 -0.50(-11.65%)
Jul 17, 2002 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Jul 12, 2002 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Jul 11, 2002 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Jul 10, 2002 4.308 4.308 4.297 4.297 557 -0.15(-3.27%)
Jul 09, 2002 4.307 4.443 4.276 4.443 4,642 +0.80(+22.04%)
Jul 08, 2002 3.985 3.985 3.640 3.640 6,313 -0.34(-8.65%)
Jul 05, 2002 3.985 3.985 3.985 3.985 0 +0.00(+0.00%)
Jul 04, 2002 3.985 3.985 3.985 3.985 1,857 +0.00(+0.00%)
Jul 03, 2002 3.985 3.985 3.985 3.985 1,857 -0.03(-0.67%)
Jul 02, 2002 4.195 4.523 3.985 4.012 53,110 -0.30(-6.87%)
Jul 01, 2002 4.319 4.319 3.990 4.308 2,042 -0.10(-2.20%)
Jun 28, 2002 4.308 4.405 4.308 4.405 10,213 +0.13(+3.02%)
Jun 27, 2002 4.276 4.276 4.276 4.276 0 +0.00(+0.00%)
Jun 26, 2002 4.039 4.324 3.818 4.276 16,713 +0.10(+2.45%)
Jun 25, 2002 4.066 4.335 3.893 4.173 40,854 +0.41(+10.86%)
Jun 21, 2002 4.211 4.211 3.899 3.765 3,899 -0.47(-11.06%)
Jun 20, 2002 4.340 4.362 3.743 4.233 14,670 +0.52(+13.91%)
Jun 19, 2002 3.769 3.904 3.662 3.716 4,642 -0.32(-8.00%)
Jun 18, 2002 4.039 4.039 4.039 4.039 0 +0.00(+0.00%)
Jun 17, 2002 3.633 4.308 3.633 4.039 13,741 +0.10(+2.46%)
Jun 14, 2002 4.195 4.195 3.899 3.942 10,027 -0.63(-13.83%)
Jun 12, 2002 4.443 4.647 4.340 4.575 30,269 +0.16(+3.60%)
Jun 11, 2002 4.227 4.416 4.133 4.416 32,126 +0.19(+4.59%)
Jun 10, 2002 3.823 4.222 3.823 4.222 18,755 +0.32(+8.14%)
Jun 07, 2002 3.904 3.904 3.904 3.904 2,971 +0.13(+3.42%)
Jun 06, 2002 3.775 3.775 3.775 3.775 0 +0.00(+0.00%)
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.