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, 2009 7.267 7.267 7.267 7.267 1,857 +0.00(+0.00%)
Aug 28, 2009 7.299 7.407 7.267 7.267 8,359 -0.08(-1.03%)
Aug 27, 2009 7.499 7.509 7.343 7.343 7,150 -0.12(-1.59%)
Aug 26, 2009 7.485 7.601 7.456 7.461 12,622 +0.01(+0.07%)
Aug 25, 2009 7.509 7.558 7.456 7.456 6,581 +0.03(+0.36%)
Aug 24, 2009 7.536 7.795 7.429 7.429 77,686 -0.11(-1.43%)
Aug 21, 2009 7.052 7.536 7.014 7.536 91,410 +0.53(+7.53%)
Aug 20, 2009 7.273 7.273 7.009 7.009 4,458 +0.01(+0.08%)
Aug 19, 2009 7.036 7.267 6.998 7.003 8,835 -0.08(-1.06%)
Aug 18, 2009 6.998 7.558 6.944 7.079 62,152 +0.11(+1.54%)
Aug 17, 2009 7.106 7.106 6.971 6.971 10,354 -0.18(-2.56%)
Aug 14, 2009 7.267 7.337 7.106 7.154 9,368 -0.02(-0.30%)
Aug 13, 2009 7.273 7.375 7.176 7.176 10,538 -0.09(-1.26%)
Aug 12, 2009 7.321 7.375 7.267 7.267 11,982 +0.00(+0.00%)
Aug 11, 2009 7.348 7.348 7.159 7.267 13,577 -0.08(-1.10%)
Aug 10, 2009 7.520 7.520 7.106 7.348 6,873 +0.03(+0.37%)
Aug 07, 2009 7.369 7.434 7.052 7.321 80,509 +0.32(+4.62%)
Aug 06, 2009 7.214 7.214 6.998 6.998 27,943 -0.01(-0.08%)
Aug 05, 2009 6.944 7.165 6.944 7.003 42,258 -0.10(-1.45%)
Aug 04, 2009 6.993 7.213 6.939 7.107 7,449 -0.13(-1.84%)
Aug 03, 2009 7.316 7.326 7.005 7.240 21,890 +0.38(+5.57%)
Jul 31, 2009 6.793 7.321 6.793 6.858 51,032 -0.15(-2.08%)
Jul 30, 2009 7.332 7.396 6.944 7.003 38,858 -0.28(-3.84%)
Jul 29, 2009 7.326 7.391 6.772 7.283 52,984 -0.02(-0.22%)
Jul 28, 2009 6.869 7.445 6.820 7.299 50,710 +0.41(+6.02%)
Jul 27, 2009 6.885 6.885 6.885 6.885 185 -0.21(-2.96%)
Jul 24, 2009 7.095 7.095 7.095 7.095 1,079 +0.00(+0.00%)
Jul 23, 2009 7.095 7.095 7.095 7.095 185 -0.17(-2.37%)
Jul 22, 2009 7.262 7.267 7.036 7.267 2,786 +0.40(+5.88%)
Jul 20, 2009 6.917 6.863 6.863 6.863 4,272 +0.17(+2.57%)
Jul 17, 2009 6.540 7.025 6.535 6.691 35,386 +0.20(+3.15%)
Jul 16, 2009 7.046 7.046 6.487 6.487 27,846 -0.24(-3.60%)
Jul 15, 2009 6.836 6.836 6.729 6.729 4,737 -0.04(-0.56%)
Jul 14, 2009 6.621 6.767 6.621 6.767 8,474 +0.07(+1.05%)
Jul 13, 2009 6.734 6.831 6.697 6.697 7,337 -0.15(-2.20%)
Jul 10, 2009 6.783 7.025 6.723 6.847 16,109 +0.02(+0.23%)
Jul 09, 2009 7.041 7.057 6.745 6.831 3,906 -0.09(-1.24%)
Jul 08, 2009 6.826 7.030 6.826 6.917 2,600 +0.03(+0.39%)
Jul 07, 2009 7.003 7.003 6.885 6.890 2,414 +0.16(+2.40%)
Jul 06, 2009 6.863 6.869 6.729 6.729 743 -0.17(-2.42%)
Jul 02, 2009 6.896 6.896 6.896 6.896 557 -0.11(-1.61%)
Jul 01, 2009 7.020 7.020 6.863 7.009 3,158 +0.28(+4.16%)
Jun 30, 2009 6.845 6.901 6.729 6.729 1,671 -0.13(-1.88%)
Jun 29, 2009 6.659 7.025 6.627 6.858 60,289 +0.21(+3.16%)
Jun 26, 2009 6.621 6.769 6.594 6.648 6,836 -0.03(-0.40%)
Jun 25, 2009 6.675 6.906 6.621 6.675 7,172 +0.00(+0.00%)
Jun 24, 2009 6.855 6.855 6.675 6.675 2,414 -0.05(-0.80%)
Jun 23, 2009 6.734 6.734 6.729 6.729 6,501 -0.10(-1.42%)
Jun 22, 2009 6.729 6.826 6.729 6.826 3,343 +0.10(+1.44%)
Jun 19, 2009 6.729 6.734 6.729 6.729 1,618 +0.08(+1.21%)
Jun 18, 2009 6.756 6.890 6.594 6.648 15,062 -0.14(-2.06%)
Jun 17, 2009 6.734 7.079 6.616 6.788 9,463 -0.02(-0.24%)
Jun 16, 2009 7.057 7.073 6.804 6.804 3,132 -0.03(-0.51%)
Jun 15, 2009 6.960 6.960 6.837 6.839 928 -0.05(-0.66%)
Jun 12, 2009 7.133 7.133 6.885 6.885 371 -0.25(-3.47%)
Jun 11, 2009 7.132 7.133 7.132 7.133 1,359 +0.00(+0.00%)
Jun 10, 2009 7.133 7.133 7.052 7.133 3,912 +0.10(+1.38%)
Jun 09, 2009 7.036 7.036 7.036 7.036 185 -0.08(-1.13%)
Jun 08, 2009 7.219 7.219 7.116 7.116 464 +0.00(+0.00%)
Jun 05, 2009 7.267 7.585 6.982 7.116 31,994 -0.47(-6.17%)
Jun 04, 2009 6.944 7.741 6.788 7.585 31,864 +0.55(+7.80%)
Jun 03, 2009 6.896 7.036 6.896 7.036 2,414 -0.09(-1.28%)
Jun 02, 2009 7.262 7.262 6.890 7.127 10,960 -0.13(-1.85%)
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.