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 )

15.25 +0.67 (+4.59%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 20, 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 (%)
May 28, 2004 12.23 12.23 11.99 12.04 13,946 +0.25(+2.08%)
May 27, 2004 11.99 11.99 11.80 11.80 1,651 -0.17(-1.46%)
May 26, 2004 11.96 11.97 11.67 11.97 1,284 +0.02(+0.18%)
May 25, 2004 12.01 12.02 11.48 11.95 15,965 +0.01(+0.05%)
May 24, 2004 11.93 12.07 11.69 11.95 251,956 +0.20(+1.67%)
May 21, 2004 11.75 11.75 11.75 11.75 550 +0.00(+0.00%)
May 20, 2004 11.75 11.75 11.75 11.75 1,651 +0.01(+0.05%)
May 19, 2004 12.31 12.31 11.71 11.74 32,113 +0.66(+5.95%)
May 18, 2004 10.91 11.87 10.91 11.08 10,459 -0.12(-1.07%)
May 17, 2004 10.79 11.28 10.63 11.20 27,526 +0.22(+2.04%)
May 14, 2004 11.28 11.28 10.97 10.98 13,946 -0.06(-0.54%)
May 13, 2004 10.35 11.14 10.35 11.04 19,818 +0.74(+7.20%)
May 12, 2004 10.12 10.30 9.591 10.30 15,047 +0.22(+2.22%)
May 11, 2004 9.972 10.08 9.427 10.08 20,552 +0.10(+1.04%)
May 10, 2004 9.923 10.06 9.923 9.972 10,643 -0.15(-1.51%)
May 07, 2004 9.689 10.12 9.683 10.12 4,220 +0.21(+2.09%)
May 06, 2004 9.775 9.918 9.753 9.918 15,414 +0.14(+1.39%)
May 05, 2004 9.760 9.782 9.760 9.782 367 +0.16(+1.70%)
May 04, 2004 9.651 9.651 9.536 9.618 21,103 +0.02(+0.17%)
May 03, 2004 9.547 9.782 9.547 9.602 3,670 -0.12(-1.23%)
Apr 30, 2004 9.733 9.754 9.665 9.722 9,725 +0.05(+0.51%)
Apr 29, 2004 9.542 9.674 9.542 9.673 36,885 +0.02(+0.24%)
Apr 28, 2004 9.536 9.667 9.427 9.650 13,212 -0.02(-0.18%)
Apr 27, 2004 9.352 9.667 9.351 9.667 2,202 +0.14(+1.43%)
Apr 26, 2004 9.536 9.536 9.498 9.531 4,037 +0.13(+1.33%)
Apr 23, 2004 9.346 9.406 9.346 9.406 917 -0.02(-0.23%)
Apr 22, 2004 9.536 9.536 9.302 9.427 6,422 -0.11(-1.14%)
Apr 21, 2004 9.264 9.536 9.253 9.536 53,033 +0.27(+2.88%)
Apr 20, 2004 9.329 9.585 9.209 9.269 65,512 -0.38(-3.90%)
Apr 19, 2004 9.645 9.645 9.645 9.645 917 +0.00(+0.00%)
Apr 16, 2004 9.536 9.673 9.269 9.645 7,523 -0.09(-0.90%)
Apr 15, 2004 9.733 9.733 9.733 9.733 183 +0.20(+2.12%)
Apr 14, 2004 9.536 9.596 9.531 9.531 2,936 +0.00(+0.00%)
Apr 13, 2004 9.537 9.722 9.302 9.531 4,954 -0.28(-2.83%)
Apr 12, 2004 9.809 9.809 9.798 9.809 2,936 -0.05(-0.55%)
Apr 08, 2004 9.809 9.885 9.760 9.863 4,587 -0.05(-0.55%)
Apr 07, 2004 9.803 9.918 9.689 9.918 10,276 +0.12(+1.22%)
Apr 06, 2004 9.428 9.852 9.428 9.798 8,441 +0.21(+2.16%)
Apr 05, 2004 8.991 9.618 8.599 9.591 8,991 -0.16(-1.68%)
Apr 02, 2004 9.803 9.803 9.498 9.754 1,651 +0.22(+2.29%)
Apr 01, 2004 9.030 9.809 9.030 9.536 10,092 -0.11(-1.13%)
Mar 31, 2004 8.692 9.645 8.692 9.645 21,470 +1.09(+12.74%)
Mar 30, 2004 8.174 8.686 8.120 8.555 29,361 +0.39(+4.74%)
Mar 29, 2004 8.098 8.174 8.098 8.169 5,505 +0.21(+2.60%)
Mar 26, 2004 7.961 7.961 7.961 7.961 0 +0.00(+0.00%)
Mar 25, 2004 7.929 8.092 7.929 7.961 5,688 +0.04(+0.48%)
Mar 24, 2004 7.918 7.934 7.918 7.923 2,018 -0.09(-1.09%)
Mar 23, 2004 8.120 8.120 8.011 8.011 11,928 -0.11(-1.34%)
Mar 22, 2004 8.120 8.120 8.065 8.120 1,101 -0.03(-0.33%)
Mar 19, 2004 7.640 8.174 7.640 8.147 9,909 -0.01(-0.07%)
Mar 18, 2004 7.956 8.163 7.847 8.152 35,784 +0.29(+3.67%)
Mar 17, 2004 8.174 8.256 7.863 7.863 7,707 -0.31(-3.80%)
Mar 16, 2004 8.256 8.256 8.174 8.174 2,202 +0.08(+1.01%)
Mar 15, 2004 7.902 8.310 7.902 8.092 15,047 +0.09(+1.09%)
Mar 12, 2004 7.945 8.011 7.902 8.005 20,736 +0.16(+2.01%)
Mar 11, 2004 7.956 7.956 7.629 7.847 11,561 -0.14(-1.71%)
Mar 10, 2004 7.977 7.983 7.918 7.983 5,505 +0.07(+0.83%)
Mar 09, 2004 7.891 7.983 7.891 7.918 20,919 +0.03(+0.41%)
Mar 08, 2004 7.754 7.885 7.754 7.885 550 +0.10(+1.33%)
Mar 05, 2004 7.629 7.782 7.531 7.782 6,422 +0.15(+2.00%)
Mar 04, 2004 7.738 7.738 7.629 7.629 5,321 +0.00(+0.00%)
Mar 03, 2004 7.624 7.629 7.624 7.629 2,018 +0.11(+1.45%)
Mar 02, 2004 7.629 7.629 7.449 7.520 3,670 -0.11(-1.43%)
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.