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 )

14.57 -0.01 (-0.07%)
Streaming Delayed Price Updated: 9:44 AM 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, 2010 7.906 8.079 7.929 7.934 28,282 +0.03(+0.35%)
May 27, 2010 7.829 7.906 7.829 7.906 3,576 +0.20(+2.63%)
May 26, 2010 7.676 7.856 7.673 7.704 4,765 +0.06(+0.73%)
May 25, 2010 7.612 7.990 7.557 7.648 13,228 -0.19(-2.37%)
May 24, 2010 7.562 7.965 7.562 7.834 6,961 +0.21(+2.69%)
May 21, 2010 7.607 7.695 7.584 7.629 4,862 -0.01(-0.15%)
May 20, 2010 7.723 7.751 7.607 7.640 21,639 -0.11(-1.36%)
May 19, 2010 7.762 7.912 7.745 7.745 2,899 -0.02(-0.21%)
May 18, 2010 8.040 8.051 7.634 7.762 11,928 +0.06(+0.72%)
May 17, 2010 7.607 7.707 7.551 7.707 9,480 +0.02(+0.29%)
May 14, 2010 7.690 7.693 7.657 7.684 5,736 +0.03(+0.36%)
May 13, 2010 7.634 7.657 7.557 7.657 7,101 -0.01(-0.07%)
May 11, 2010 7.662 7.662 7.662 7.662 0 +0.11(+1.47%)
May 10, 2010 7.501 7.712 7.479 7.551 4,425 -0.11(-1.38%)
May 07, 2010 7.385 7.802 7.329 7.657 5,558 +0.16(+2.07%)
May 06, 2010 7.707 7.873 7.418 7.501 11,845 -0.11(-1.39%)
May 05, 2010 7.762 7.838 7.607 7.607 14,707 -0.31(-3.86%)
May 04, 2010 7.646 7.912 7.646 7.912 1,260 -0.14(-1.75%)
May 03, 2010 7.734 8.217 7.734 8.053 15,526 +0.25(+3.23%)
Apr 30, 2010 7.890 8.029 7.729 7.801 9,792 -0.16(-1.95%)
Apr 29, 2010 7.995 8.045 7.890 7.956 7,663 -0.02(-0.20%)
Apr 28, 2010 7.968 7.972 7.968 7.972 1,260 -0.15(-1.88%)
Apr 27, 2010 8.162 8.282 8.067 8.124 7,002 -0.13(-1.62%)
Apr 26, 2010 8.067 8.270 8.067 8.258 4,126 -0.03(-0.38%)
Apr 23, 2010 7.773 8.301 7.773 8.290 4,704 +0.46(+5.81%)
Apr 22, 2010 7.807 7.834 7.773 7.834 2,429 -0.02(-0.28%)
Apr 21, 2010 7.918 7.962 7.762 7.856 8,275 -0.07(-0.84%)
Apr 20, 2010 7.840 7.979 7.840 7.923 5,179 +0.05(+0.63%)
Apr 19, 2010 7.729 8.045 7.695 7.873 14,680 +0.04(+0.50%)
Apr 16, 2010 8.095 8.095 7.826 7.834 12,310 -0.32(-3.88%)
Apr 15, 2010 8.018 8.217 8.018 8.151 8,690 +0.21(+2.66%)
Apr 14, 2010 7.901 7.995 7.834 7.940 4,542 +0.09(+1.13%)
Apr 13, 2010 7.646 7.979 7.646 7.851 17,246 +0.15(+1.91%)
Apr 12, 2010 7.695 7.729 7.551 7.704 24,968 +0.13(+1.72%)
Apr 09, 2010 7.579 7.618 7.551 7.573 21,209 -0.05(-0.66%)
Apr 08, 2010 7.551 7.634 7.499 7.623 46,541 +0.13(+1.78%)
Apr 07, 2010 7.489 7.579 7.484 7.490 18,028 +0.08(+1.05%)
Apr 06, 2010 7.362 7.427 7.362 7.412 27,127 +0.00(+0.00%)
Apr 05, 2010 7.412 7.412 7.362 7.412 9,765 +0.00(+0.00%)
Apr 01, 2010 7.401 7.412 7.412 7.412 22,333 -0.06(-0.74%)
Mar 31, 2010 7.573 7.690 7.429 7.468 1,801 +0.04(+0.52%)
Mar 30, 2010 7.429 7.574 7.368 7.429 23,357 -0.03(-0.37%)
Mar 29, 2010 7.473 7.593 7.440 7.457 5,826 -0.04(-0.52%)
Mar 26, 2010 7.496 7.607 7.440 7.496 6,190 -0.05(-0.63%)
Mar 25, 2010 7.440 7.634 7.440 7.543 10,471 +0.10(+1.39%)
Mar 24, 2010 7.484 7.523 7.440 7.440 4,574 -0.06(-0.74%)
Mar 23, 2010 7.496 7.612 7.440 7.496 19,132 -0.03(-0.44%)
Mar 22, 2010 7.473 7.579 7.473 7.529 7,034 -0.11(-1.38%)
Mar 19, 2010 7.551 7.634 7.429 7.634 11,022 +0.07(+0.88%)
Mar 18, 2010 7.568 7.568 7.568 7.568 900 +0.00(+0.00%)
Mar 17, 2010 7.440 7.634 7.418 7.568 13,733 +0.07(+0.96%)
Mar 16, 2010 7.412 7.546 7.412 7.496 4,196 +0.06(+0.82%)
Mar 15, 2010 7.440 7.573 7.368 7.435 15,719 -0.06(-0.74%)
Mar 12, 2010 7.496 7.496 7.358 7.490 37,643 -0.01(-0.07%)
Mar 11, 2010 7.562 7.562 7.373 7.496 3,827 +0.01(+0.07%)
Mar 10, 2010 7.441 7.523 7.441 7.490 7,772 -0.00(-0.02%)
Mar 09, 2010 7.343 7.512 7.343 7.492 11,432 +0.13(+1.80%)
Mar 08, 2010 7.277 7.386 7.261 7.359 9,717 +0.04(+0.60%)
Mar 05, 2010 7.234 7.523 7.217 7.316 52,494 +0.12(+1.60%)
Mar 04, 2010 7.239 7.250 7.141 7.201 16,797 -0.02(-0.31%)
Mar 03, 2010 7.414 7.538 7.223 7.223 33,614 -0.22(-2.93%)
Mar 02, 2010 7.310 7.479 7.310 7.441 2,935 +0.09(+1.26%)
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.