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 )

15.11 +0.53 (+3.63%)
Streaming Delayed Price Updated: 12:26 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 30, 2003 3.815 4.005 3.815 4.005 2,752 +0.01(+0.14%)
May 29, 2003 4.000 4.000 4.000 4.000 7,340 +0.11(+2.80%)
May 28, 2003 3.275 3.891 3.275 3.891 8,441 -0.06(-1.52%)
May 27, 2003 4.114 4.114 3.951 3.951 5,505 -0.16(-3.97%)
May 23, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
May 22, 2003 4.087 4.114 4.082 4.114 15,781 +0.19(+4.86%)
May 21, 2003 3.924 3.924 3.924 3.924 5,505 -0.16(-4.00%)
May 20, 2003 4.027 4.087 4.027 4.087 2,385 +0.01(+0.13%)
May 19, 2003 4.082 4.082 4.082 4.082 550 +0.02(+0.54%)
May 16, 2003 4.043 4.060 4.016 4.060 2,202 +0.00(+0.00%)
May 15, 2003 4.060 4.060 4.060 4.060 0 +0.00(+0.00%)
May 14, 2003 4.060 4.087 4.060 4.060 10,459 +0.08(+2.05%)
May 13, 2003 3.978 3.978 3.978 3.978 2,202 +0.00(+0.00%)
May 12, 2003 3.733 3.978 3.733 3.978 4,587 -0.22(-5.19%)
May 09, 2003 3.869 4.196 3.869 4.196 6,239 +0.57(+15.79%)
May 08, 2003 3.624 3.624 3.624 3.624 0 +0.00(+0.00%)
May 07, 2003 3.624 3.624 3.624 3.624 0 +0.00(+0.00%)
May 06, 2003 3.624 3.624 3.624 3.624 0 +0.00(+0.00%)
May 05, 2003 3.624 3.624 3.624 3.624 0 +0.00(+0.00%)
May 02, 2003 3.624 3.624 3.624 3.624 734 -0.08(-2.06%)
Apr 30, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 29, 2003 3.607 3.755 3.607 3.700 1,101 +0.17(+4.78%)
Apr 28, 2003 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Apr 25, 2003 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Apr 24, 2003 3.379 3.531 3.379 3.531 1,284 +0.10(+2.86%)
Apr 23, 2003 3.433 3.433 3.433 3.433 4,037 +0.05(+1.61%)
Apr 22, 2003 3.406 3.488 3.379 3.379 10,826 -0.05(-1.59%)
Apr 21, 2003 3.406 3.433 3.406 3.433 4,771 -0.03(-0.80%)
Apr 17, 2003 3.461 3.461 3.461 3.461 0 +0.00(+0.00%)
Apr 16, 2003 3.461 3.461 3.461 3.461 0 +0.00(+0.00%)
Apr 15, 2003 3.461 3.461 3.461 3.461 0 +0.00(+0.00%)
Apr 14, 2003 3.580 3.580 3.193 3.461 8,808 -0.24(-6.60%)
Apr 11, 2003 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Apr 10, 2003 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Apr 09, 2003 3.706 3.706 3.706 3.706 367 +0.08(+2.26%)
Apr 08, 2003 3.624 3.624 3.624 3.624 1,284 +0.02(+0.60%)
Apr 07, 2003 3.602 3.602 3.602 3.602 2,752 -0.08(-2.22%)
Apr 04, 2003 3.678 3.689 3.618 3.684 3,853 -0.05(-1.31%)
Apr 03, 2003 3.215 3.733 2.866 3.733 8,624 +0.00(+0.00%)
Apr 02, 2003 3.684 3.733 3.684 3.733 1,835 -0.01(-0.15%)
Apr 01, 2003 3.738 3.738 3.738 3.738 367 -0.09(-2.28%)
Mar 31, 2003 3.825 3.825 3.825 3.825 0 +0.00(+0.00%)
Mar 28, 2003 3.825 3.825 3.825 3.825 0 +0.00(+0.00%)
Mar 27, 2003 3.825 3.825 3.825 3.825 367 -0.12(-3.04%)
Mar 26, 2003 3.945 3.945 3.945 3.945 0 +0.00(+0.00%)
Mar 25, 2003 3.853 3.945 3.853 3.945 917 +0.35(+9.71%)
Mar 24, 2003 3.771 3.771 3.596 3.596 734 -0.07(-1.95%)
Mar 21, 2003 3.684 3.684 3.667 3.667 36,701 -0.03(-0.74%)
Mar 20, 2003 3.722 3.722 3.695 3.695 367 -0.07(-1.74%)
Mar 19, 2003 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Mar 18, 2003 3.689 3.760 3.613 3.760 37,068 +0.04(+1.16%)
Mar 17, 2003 3.597 3.717 3.597 3.717 2,018 -0.04(-1.13%)
Mar 14, 2003 3.542 3.897 3.542 3.760 13,579 +0.02(+0.57%)
Mar 13, 2003 3.575 3.815 3.575 3.738 15,231 +0.02(+0.44%)
Mar 12, 2003 3.673 3.722 3.597 3.722 2,752 +0.02(+0.44%)
Mar 11, 2003 3.646 3.793 3.646 3.706 6,422 +0.02(+0.44%)
Mar 10, 2003 3.760 3.880 3.586 3.689 13,946 -0.07(-1.88%)
Mar 07, 2003 3.667 3.765 3.558 3.760 7,523 +0.09(+2.53%)
Mar 06, 2003 3.488 3.776 3.368 3.667 13,579 +0.16(+4.67%)
Mar 05, 2003 3.466 3.580 3.466 3.504 917 -0.04(-1.08%)
Mar 04, 2003 3.613 3.613 3.542 3.542 917 +0.05(+1.56%)
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.