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 )

15.28 +0.69 (+4.77%)
Streaming Delayed Price Updated: 11:48 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 24, 2011 10.13 10.16 9.903 9.903 2,379 +0.11(+1.16%)
May 23, 2011 9.962 9.998 9.790 9.790 7,087 -0.27(-2.66%)
May 20, 2011 9.730 10.41 9.730 10.06 3,542 +0.34(+3.49%)
May 19, 2011 9.641 9.718 9.522 9.718 7,546 +0.10(+0.99%)
May 18, 2011 9.641 9.641 9.619 9.623 1,472 -0.01(-0.07%)
May 17, 2011 9.801 9.801 9.450 9.629 28,329 -0.56(-5.49%)
May 16, 2011 10.30 10.30 10.01 10.19 12,938 -0.11(-1.04%)
May 13, 2011 10.34 10.35 10.30 10.30 12,737 -0.05(-0.52%)
May 12, 2011 10.31 10.35 10.24 10.35 20,734 +0.12(+1.16%)
May 11, 2011 10.15 10.34 10.12 10.23 20,903 +0.05(+0.53%)
May 10, 2011 9.998 10.19 9.998 10.18 40,390 +0.15(+1.48%)
May 09, 2011 9.807 10.03 9.772 10.03 12,288 +0.25(+2.56%)
May 06, 2011 9.492 9.819 9.462 9.778 10,829 +0.17(+1.73%)
May 05, 2011 9.462 9.742 9.462 9.611 4,088 -0.01(-0.12%)
May 04, 2011 9.742 9.742 9.409 9.623 12,098 -0.12(-1.22%)
May 03, 2011 9.849 9.849 9.742 9.742 5,612 -0.07(-0.73%)
May 02, 2011 9.813 9.897 9.772 9.813 4,032 -0.07(-0.66%)
Apr 29, 2011 9.867 9.909 9.867 9.879 10,166 -0.06(-0.60%)
Apr 28, 2011 9.932 9.938 9.831 9.938 9,252 +0.01(+0.06%)
Apr 27, 2011 9.980 9.980 9.689 9.932 4,590 +0.02(+0.18%)
Apr 26, 2011 9.867 10.09 9.665 9.915 12,404 +0.01(+0.12%)
Apr 25, 2011 9.700 9.986 9.700 9.903 9,515 -0.08(-0.83%)
Apr 21, 2011 9.819 9.998 9.819 9.986 9,006 +0.03(+0.29%)
Apr 20, 2011 9.968 9.995 9.855 9.957 21,611 +0.02(+0.19%)
Apr 19, 2011 9.623 9.938 9.587 9.938 39,046 +0.36(+3.73%)
Apr 18, 2011 9.522 9.665 9.516 9.581 21,170 +0.07(+0.69%)
Apr 15, 2011 9.427 9.516 9.266 9.516 20,876 +0.11(+1.20%)
Apr 14, 2011 8.927 9.611 8.927 9.403 69,143 +0.48(+5.34%)
Apr 13, 2011 8.873 8.927 8.867 8.927 14,471 +0.06(+0.67%)
Apr 12, 2011 8.802 8.867 8.748 8.867 12,021 +0.06(+0.68%)
Apr 11, 2011 8.718 8.808 8.718 8.808 24,963 +0.17(+1.94%)
Apr 08, 2011 8.683 8.742 8.635 8.640 11,594 -0.07(-0.83%)
Apr 07, 2011 8.662 8.712 8.662 8.712 672 -0.01(-0.07%)
Apr 06, 2011 8.653 8.718 8.653 8.718 12,503 +0.06(+0.69%)
Apr 05, 2011 8.540 8.659 8.523 8.659 13,691 +0.12(+1.46%)
Apr 04, 2011 8.480 8.534 8.468 8.534 5,978 +0.05(+0.64%)
Apr 01, 2011 8.415 8.480 8.391 8.480 1,979 +0.03(+0.34%)
Mar 31, 2011 8.492 8.492 8.332 8.451 25,608 -0.03(-0.35%)
Mar 30, 2011 8.570 8.570 8.480 8.480 9,104 -0.07(-0.77%)
Mar 29, 2011 8.641 8.641 8.546 8.546 2,013 +0.08(+0.91%)
Mar 28, 2011 8.772 8.772 8.456 8.468 9,717 -0.22(-2.53%)
Mar 25, 2011 8.480 8.730 8.421 8.689 24,269 +0.22(+2.60%)
Mar 24, 2011 8.424 8.479 8.424 8.468 680 -0.01(-0.14%)
Mar 23, 2011 8.480 8.552 8.391 8.480 10,068 -0.02(-0.28%)
Mar 22, 2011 8.504 8.504 8.504 8.504 307 -0.01(-0.14%)
Mar 21, 2011 8.570 8.611 8.516 8.516 537 +0.04(+0.49%)
Mar 18, 2011 8.528 8.671 8.332 8.474 9,863 -0.08(-0.90%)
Mar 17, 2011 8.421 8.689 8.391 8.552 6,262 -0.20(-2.24%)
Mar 16, 2011 8.760 8.760 8.748 8.748 942 +0.06(+0.68%)
Mar 15, 2011 8.391 8.689 8.391 8.689 10,371 +0.04(+0.41%)
Mar 14, 2011 8.570 8.659 8.540 8.653 2,955 -0.01(-0.07%)
Mar 11, 2011 8.570 8.665 8.570 8.659 3,446 +0.09(+1.04%)
Mar 10, 2011 8.552 8.616 8.552 8.570 4,273 -0.03(-0.34%)
Mar 09, 2011 8.628 8.628 8.491 8.599 6,747 +0.03(+0.34%)
Mar 08, 2011 8.441 8.575 8.441 8.570 8,489 +0.15(+1.74%)
Mar 07, 2011 8.400 8.423 8.385 8.423 8,352 +0.03(+0.32%)
Mar 04, 2011 8.406 8.406 8.336 8.396 3,813 +0.03(+0.38%)
Mar 03, 2011 8.365 8.365 8.336 8.365 5,819 +0.03(+0.35%)
Mar 02, 2011 8.394 8.394 8.336 8.336 683 -0.01(-0.14%)
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.