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, 2011 8.282 8.294 8.067 8.294 5,792 +0.03(+0.36%)
Aug 30, 2011 8.241 8.264 8.211 8.264 5,328 +0.05(+0.58%)
Aug 29, 2011 8.229 8.271 8.211 8.217 1,672 +0.01(+0.07%)
Aug 26, 2011 8.026 8.211 8.026 8.211 1,004 +0.15(+1.85%)
Aug 25, 2011 8.235 8.235 8.061 8.061 2,679 -0.17(-2.03%)
Aug 24, 2011 8.229 8.229 8.229 8.229 334 +0.04(+0.51%)
Aug 23, 2011 8.181 8.330 8.121 8.187 11,859 +0.02(+0.29%)
Aug 22, 2011 8.599 8.599 8.163 8.163 11,074 -0.49(-5.66%)
Aug 19, 2011 8.688 8.688 8.211 8.653 1,326 +0.44(+5.38%)
Aug 18, 2011 8.139 8.211 8.139 8.211 1,708 -0.12(-1.43%)
Aug 17, 2011 8.181 8.360 8.181 8.330 8,075 +0.03(+0.36%)
Aug 16, 2011 8.360 8.360 8.199 8.300 5,320 -0.21(-2.46%)
Aug 15, 2011 8.784 9.220 8.509 8.509 10,093 -0.24(-2.80%)
Aug 12, 2011 8.049 9.061 8.049 8.754 16,388 +0.69(+8.59%)
Aug 11, 2011 7.912 8.061 7.912 8.061 7,835 +0.04(+0.45%)
Aug 10, 2011 7.948 8.026 7.942 8.025 7,703 +0.07(+0.82%)
Aug 09, 2011 8.008 8.199 7.951 7.960 8,296 -0.04(-0.52%)
Aug 08, 2011 8.509 8.527 7.912 8.002 21,045 -0.53(-6.16%)
Aug 05, 2011 8.647 8.868 8.509 8.527 7,760 -0.36(-4.10%)
Aug 04, 2011 8.698 9.059 8.509 8.891 16,421 +0.05(+0.61%)
Aug 03, 2011 8.802 9.106 8.659 8.838 6,564 -0.28(-3.08%)
Aug 02, 2011 9.244 9.250 9.100 9.118 1,423 -0.19(-1.99%)
Aug 01, 2011 9.226 9.303 9.047 9.303 3,022 +0.26(+2.84%)
Jul 29, 2011 9.321 9.417 8.909 9.047 16,615 -0.29(-3.13%)
Jul 28, 2011 9.047 9.435 8.987 9.339 16,729 +0.26(+2.89%)
Jul 27, 2011 9.082 9.375 8.957 9.077 6,866 -0.05(-0.59%)
Jul 26, 2011 9.256 9.256 9.053 9.130 4,521 -0.11(-1.23%)
Jul 25, 2011 9.256 9.554 9.232 9.244 12,238 -0.29(-3.01%)
Jul 22, 2011 9.345 9.650 9.345 9.530 15,703 +0.08(+0.88%)
Jul 21, 2011 9.417 9.592 9.196 9.447 4,571 +0.03(+0.32%)
Jul 20, 2011 9.602 9.602 9.417 9.417 2,009 -0.02(-0.19%)
Jul 19, 2011 9.405 9.435 9.345 9.435 1,339 +0.11(+1.15%)
Jul 18, 2011 9.614 9.614 8.999 9.327 10,335 -0.26(-2.74%)
Jul 15, 2011 9.524 9.656 9.268 9.590 2,774 +0.05(+0.50%)
Jul 14, 2011 9.662 9.662 9.344 9.542 5,499 -0.11(-1.18%)
Jul 13, 2011 9.465 9.709 9.465 9.656 5,603 +0.45(+4.93%)
Jul 12, 2011 9.369 9.399 9.202 9.202 2,661 -0.08(-0.90%)
Jul 11, 2011 9.918 9.918 9.178 9.286 24,813 -0.63(-6.38%)
Jul 08, 2011 9.757 10.00 9.733 9.918 5,219 +0.01(+0.06%)
Jul 07, 2011 9.733 10.00 9.733 9.913 15,954 +0.17(+1.72%)
Jul 06, 2011 9.632 10.01 9.632 9.745 8,899 +0.25(+2.64%)
Jul 05, 2011 9.745 9.936 9.332 9.495 11,230 +0.19(+1.99%)
Jul 01, 2011 9.068 9.309 9.068 9.309 2,470 +0.20(+2.23%)
Jun 30, 2011 8.862 9.264 8.808 9.106 14,340 +0.32(+3.60%)
Jun 29, 2011 8.778 8.920 8.718 8.790 6,107 +0.00(+0.00%)
Jun 28, 2011 8.736 8.808 8.724 8.790 19,963 +0.05(+0.62%)
Jun 27, 2011 8.987 8.987 8.509 8.736 50,289 -0.16(-1.81%)
Jun 24, 2011 9.106 9.106 8.862 8.897 15,222 -0.06(-0.67%)
Jun 23, 2011 9.447 9.447 8.623 8.957 67,250 -0.51(-5.39%)
Jun 22, 2011 9.341 9.553 9.341 9.468 3,725 +0.10(+1.10%)
Jun 21, 2011 9.406 9.552 9.171 9.365 11,397 +0.02(+0.19%)
Jun 20, 2011 9.347 9.547 9.153 9.347 8,020 +0.02(+0.25%)
Jun 17, 2011 9.555 9.555 9.265 9.324 4,851 +0.21(+2.32%)
Jun 16, 2011 9.371 9.418 9.112 9.112 6,782 -0.33(-3.52%)
Jun 15, 2011 9.459 9.459 9.294 9.444 28,213 +0.04(+0.47%)
Jun 14, 2011 9.535 9.535 9.400 9.400 4,419 -0.12(-1.23%)
Jun 13, 2011 9.688 9.688 9.406 9.518 4,199 -0.11(-1.15%)
Jun 10, 2011 9.541 9.699 9.541 9.628 3,031 +0.07(+0.73%)
Jun 09, 2011 9.676 9.682 9.553 9.559 5,103 -0.08(-0.85%)
Jun 08, 2011 9.652 9.700 9.641 9.641 2,546 -0.03(-0.30%)
Jun 07, 2011 9.829 9.829 9.670 9.670 4,589 -0.21(-2.14%)
Jun 06, 2011 9.876 9.929 9.847 9.882 4,574 -0.06(-0.57%)
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.