Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.341	8.381	8.341	8.381	2,106	+0.04(+0.48%)
Sep 29, 2010	8.381	8.381	8.097	8.341	4,677	-0.06(-0.76%)
Sep 28, 2010	8.444	8.449	8.405	8.405	5,842	-0.09(-1.10%)
Sep 27, 2010	8.381	8.503	8.381	8.498	3,966	+0.14(+1.67%)
Sep 24, 2010	8.142	8.358	7.989	8.358	7,995	+0.37(+4.62%)
Sep 23, 2010	8.165	8.165	7.989	7.989	1,759	-0.25(-3.03%)
Sep 22, 2010	8.239	8.239	8.239	8.239	5,631	+0.07(+0.90%)
Sep 21, 2010	8.381	8.381	8.165	8.165	1,495	-0.18(-2.18%)
Sep 20, 2010	8.353	8.495	8.296	8.347	6,245	+0.05(+0.62%)
Sep 17, 2010	8.296	8.296	8.296	8.296	879	+0.10(+1.18%)
Sep 15, 2010	8.202	8.202	8.199	8.199	879	-0.12(-1.43%)
Sep 13, 2010	8.296	8.319	8.319	8.319	1,935	+0.06(+0.76%)
Sep 10, 2010	8.234	8.323	8.119	8.256	2,660	+0.06(+0.75%)
Sep 09, 2010	8.368	8.379	8.195	8.195	2,747	-0.18(-2.20%)
Sep 08, 2010	8.379	8.379	8.301	8.379	2,792	+0.01(+0.07%)
Sep 07, 2010	8.200	8.373	8.200	8.373	2,255	+0.11(+1.36%)
Sep 03, 2010	7.988	8.295	7.988	8.261	5,827	+0.27(+3.42%)
Sep 02, 2010	7.737	7.988	7.737	7.988	1,358	+0.25(+3.25%)
Sep 01, 2010	7.787	7.954	7.737	7.737	41,679	+0.06(+0.73%)
Aug 31, 2010	7.670	7.798	7.664	7.681	9,310	-0.08(-1.08%)
Aug 30, 2010	7.723	7.764	7.714	7.764	5,907	+0.14(+1.83%)
Aug 27, 2010	7.659	7.681	7.541	7.625	7,570	+0.08(+1.11%)
Aug 26, 2010	7.535	7.541	7.535	7.541	895	+0.03(+0.33%)
Aug 25, 2010	7.608	7.608	7.390	7.516	5,030	+0.03(+0.34%)
Aug 24, 2010	7.558	7.597	7.429	7.491	4,495	-0.06(-0.81%)
Aug 23, 2010	7.731	7.809	7.530	7.552	11,788	+0.01(+0.15%)
Aug 20, 2010	7.731	7.820	7.485	7.541	7,753	-0.22(-2.88%)
Aug 19, 2010	7.770	7.872	7.764	7.764	9,513	-0.11(-1.42%)
Aug 18, 2010	7.899	7.899	7.642	7.876	3,938	+0.06(+0.79%)
Aug 17, 2010	7.513	7.815	7.508	7.815	6,543	+0.10(+1.30%)
Aug 16, 2010	8.044	8.094	7.279	7.714	18,743	-0.11(-1.43%)
Aug 13, 2010	7.508	8.044	7.435	7.826	33,734	+0.64(+8.86%)
Aug 12, 2010	7.496	7.496	7.005	7.189	40,301	-0.30(-3.96%)
Aug 11, 2010	7.418	7.541	7.418	7.485	1,942	+0.08(+1.13%)
Aug 10, 2010	7.569	7.575	7.374	7.401	7,434	-0.16(-2.14%)
Aug 09, 2010	7.535	7.681	7.452	7.563	5,313	+0.11(+1.42%)
Aug 06, 2010	7.452	7.602	7.401	7.457	8,723	-0.03(-0.45%)
Aug 04, 2010	7.373	7.491	7.491	7.491	358	-0.02(-0.22%)
Aug 03, 2010	7.480	7.661	7.385	7.508	5,188	+0.16(+2.21%)
Aug 02, 2010	7.480	7.677	7.346	7.346	16,212	-0.25(-3.31%)
Jul 29, 2010	7.597	7.597	7.597	7.597	0	-0.01(-0.15%)
Jul 28, 2010	7.485	7.697	7.485	7.608	8,234	+0.07(+0.89%)
Jul 27, 2010	7.491	7.541	7.396	7.541	6,045	+0.03(+0.45%)
Jul 26, 2010	7.508	7.541	7.234	7.508	9,099	+0.18(+2.44%)
Jul 23, 2010	7.301	7.368	7.301	7.329	3,050	+0.12(+1.63%)
Jul 22, 2010	7.185	7.217	7.185	7.211	3,430	+0.01(+0.16%)
Jul 21, 2010	7.256	7.256	7.111	7.200	2,364	+0.03(+0.39%)
Jul 20, 2010	7.167	7.354	6.971	7.172	4,385	+0.06(+0.86%)
Jul 19, 2010	7.150	7.519	7.027	7.111	14,284	+0.04(+0.55%)
Jul 16, 2010	7.508	7.508	6.943	7.072	26,659	-0.37(-5.03%)
Jul 15, 2010	7.457	7.457	7.446	7.446	537	+0.04(+0.60%)
Jul 14, 2010	7.502	7.502	7.401	7.401	1,163	-0.13(-1.71%)
Jul 13, 2010	7.530	7.530	7.530	7.530	358	+0.23(+3.22%)
Jul 12, 2010	7.346	7.373	7.234	7.295	1,790	-0.09(-1.21%)
Jul 09, 2010	7.502	7.513	7.385	7.385	1,478	+0.35(+4.92%)
Jul 08, 2010	7.516	7.516	7.038	7.038	3,669	-0.01(-0.08%)
Jul 07, 2010	7.133	7.133	7.010	7.044	7,662	+0.03(+0.48%)
Jul 06, 2010	7.178	7.265	7.010	7.010	16,240	-0.20(-2.71%)
Jul 02, 2010	7.441	7.541	7.178	7.206	27,112	-0.13(-1.83%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ark Restaurants Cp (NQ: ARKR )

Historical Prices