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 (%)
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%)
Sep 02, 2003 5.757 5.870 5.654 5.870 12,070 +0.11(+1.96%)
Aug 29, 2003 5.757 5.757 5.757 5.757 557 +0.23(+4.19%)
Aug 28, 2003 5.514 5.676 5.514 5.525 12,070 +0.18(+3.43%)
Aug 27, 2003 5.143 5.514 5.143 5.342 9,656 -0.04(-0.80%)
Aug 26, 2003 5.385 5.385 5.385 5.385 2,228 -0.05(-0.99%)
Aug 25, 2003 5.412 5.439 5.385 5.439 3,156 -0.02(-0.39%)
Aug 22, 2003 5.460 5.460 5.460 5.460 185 +0.03(+0.60%)
Aug 21, 2003 5.218 5.428 5.218 5.428 2,599 +0.15(+2.75%)
Aug 20, 2003 5.353 5.353 5.170 5.283 1,299 +0.11(+2.19%)
Aug 19, 2003 5.132 5.170 5.132 5.170 928 -0.08(-1.54%)
Aug 18, 2003 5.116 5.520 5.116 5.250 23,584 -0.27(-4.88%)
Aug 15, 2003 5.374 5.520 5.374 5.520 1,857 +0.01(+0.10%)
Aug 14, 2003 5.466 5.514 5.412 5.514 2,414 +0.13(+2.40%)
Aug 13, 2003 5.412 5.412 5.363 5.385 9,285 +0.00(+0.00%)
Aug 12, 2003 5.762 5.762 5.304 5.385 22,655 -0.27(-4.85%)
Aug 11, 2003 5.235 5.842 5.235 5.660 7,056 +0.14(+2.54%)
Aug 08, 2003 5.493 5.595 5.385 5.520 10,956 -0.08(-1.39%)
Aug 07, 2003 5.843 5.843 5.595 5.597 7,799 +0.21(+3.94%)
Aug 06, 2003 4.658 5.385 4.658 5.385 25,069 +0.97(+21.95%)
Aug 05, 2003 4.416 4.416 4.416 4.416 0 +0.00(+0.00%)
Aug 04, 2003 4.416 4.416 4.416 4.416 0 +0.00(+0.00%)
Aug 01, 2003 4.416 4.416 4.416 4.416 557 +0.11(+2.50%)
Jul 31, 2003 4.308 4.308 4.308 4.308 0 +0.00(+0.00%)
Jul 30, 2003 4.308 4.308 4.308 4.308 1,485 -0.27(-5.88%)
Jul 29, 2003 4.470 4.577 4.470 4.577 2,042 +0.27(+6.25%)
Jul 28, 2003 4.308 4.308 4.308 4.308 1,114 -0.08(-1.72%)
Jul 25, 2003 4.383 4.383 4.383 4.383 0 +0.00(+0.00%)
Jul 24, 2003 4.308 4.383 4.308 4.383 1,485 +0.24(+5.71%)
Jul 23, 2003 4.443 4.685 4.146 4.146 8,913 -0.11(-2.53%)
Jul 22, 2003 4.254 4.254 4.254 4.254 0 +0.00(+0.00%)
Jul 21, 2003 4.254 4.254 4.254 4.254 0 +0.00(+0.00%)
Jul 18, 2003 4.254 4.254 4.254 4.254 0 +0.00(+0.00%)
Jul 17, 2003 4.254 4.254 4.254 4.254 0 +0.00(+0.00%)
Jul 16, 2003 4.254 4.254 4.254 4.254 185 -0.16(-3.66%)
Jul 15, 2003 4.383 4.416 4.383 4.416 3,714 +0.11(+2.50%)
Jul 14, 2003 4.308 4.308 4.308 4.308 1,299 +0.00(+0.00%)
Jul 11, 2003 4.093 4.308 4.093 4.308 3,714 +0.16(+3.90%)
Jul 10, 2003 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Jul 09, 2003 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Jul 08, 2003 4.146 4.146 4.146 4.146 0 +0.00(+0.00%)
Jul 07, 2003 4.211 4.254 4.012 4.146 4,828 -0.08(-1.91%)
Jul 03, 2003 4.227 4.227 4.227 4.227 0 +0.00(+0.00%)
Jul 02, 2003 4.227 4.227 4.227 4.227 2,785 +0.08(+1.95%)
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.