Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

15.00 -0.44 (-2.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 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 10.02 10.04 9.786 9.786 2,407 +0.11(+1.16%)
May 23, 2011 9.844 9.880 9.674 9.674 7,172 -0.26(-2.66%)
May 20, 2011 9.615 10.29 9.615 9.939 3,584 +0.34(+3.49%)
May 19, 2011 9.527 9.603 9.409 9.603 7,636 +0.09(+0.99%)
May 18, 2011 9.527 9.527 9.506 9.509 1,489 -0.01(-0.07%)
May 17, 2011 9.686 9.686 9.339 9.516 28,667 -0.55(-5.48%)
May 16, 2011 10.17 10.17 9.891 10.07 13,093 -0.11(-1.04%)
May 13, 2011 10.22 10.23 10.17 10.17 12,889 -0.05(-0.52%)
May 12, 2011 10.19 10.23 10.11 10.23 20,981 +0.12(+1.16%)
May 11, 2011 10.03 10.22 9.997 10.11 21,153 +0.05(+0.53%)
May 10, 2011 9.880 10.07 9.880 10.06 40,873 +0.15(+1.48%)
May 09, 2011 9.692 9.909 9.656 9.909 12,435 +0.25(+2.56%)
May 06, 2011 9.380 9.703 9.350 9.662 10,959 +0.16(+1.73%)
May 05, 2011 9.350 9.627 9.350 9.497 4,137 -0.01(-0.12%)
May 04, 2011 9.627 9.627 9.297 9.509 12,243 -0.12(-1.22%)
May 03, 2011 9.733 9.733 9.627 9.627 5,679 -0.07(-0.73%)
May 02, 2011 9.697 9.780 9.656 9.697 4,081 -0.06(-0.66%)
Apr 29, 2011 9.750 9.791 9.750 9.762 10,287 -0.06(-0.60%)
Apr 28, 2011 9.815 9.821 9.715 9.821 9,362 +0.01(+0.06%)
Apr 27, 2011 9.862 9.862 9.574 9.815 4,645 +0.02(+0.18%)
Apr 26, 2011 9.750 9.968 9.550 9.797 12,552 +0.01(+0.12%)
Apr 25, 2011 9.586 9.868 9.586 9.786 9,629 -0.08(-0.83%)
Apr 21, 2011 9.703 9.880 9.703 9.868 9,114 +0.03(+0.29%)
Apr 20, 2011 9.850 9.877 9.739 9.840 21,869 +0.02(+0.19%)
Apr 19, 2011 9.509 9.821 9.474 9.821 39,513 +0.35(+3.73%)
Apr 18, 2011 9.409 9.550 9.403 9.468 21,424 +0.06(+0.69%)
Apr 15, 2011 9.315 9.403 9.156 9.403 21,126 +0.11(+1.20%)
Apr 14, 2011 8.821 9.497 8.821 9.292 69,970 +0.47(+5.34%)
Apr 13, 2011 8.768 8.821 8.762 8.821 14,644 +0.06(+0.67%)
Apr 12, 2011 8.698 8.762 8.645 8.762 12,165 +0.06(+0.68%)
Apr 11, 2011 8.615 8.704 8.615 8.704 25,261 +0.17(+1.94%)
Apr 08, 2011 8.580 8.639 8.533 8.538 11,733 -0.07(-0.83%)
Apr 07, 2011 8.560 8.609 8.560 8.609 680 -0.01(-0.07%)
Apr 06, 2011 8.551 8.615 8.551 8.615 12,653 +0.06(+0.69%)
Apr 05, 2011 8.439 8.557 8.422 8.557 13,855 +0.12(+1.46%)
Apr 04, 2011 8.380 8.433 8.368 8.433 6,050 +0.05(+0.64%)
Apr 01, 2011 8.315 8.379 8.292 8.379 2,003 +0.03(+0.34%)
Mar 31, 2011 8.392 8.392 8.233 8.351 25,914 -0.03(-0.35%)
Mar 30, 2011 8.468 8.468 8.380 8.380 9,213 -0.06(-0.77%)
Mar 29, 2011 8.539 8.539 8.445 8.445 2,037 +0.08(+0.91%)
Mar 28, 2011 8.668 8.668 8.357 8.368 9,833 -0.22(-2.53%)
Mar 25, 2011 8.380 8.627 8.321 8.586 24,559 +0.22(+2.60%)
Mar 24, 2011 8.324 8.379 8.324 8.368 688 -0.01(-0.14%)
Mar 23, 2011 8.380 8.451 8.292 8.380 10,189 -0.02(-0.28%)
Mar 22, 2011 8.404 8.404 8.404 8.404 311 -0.01(-0.14%)
Mar 21, 2011 8.468 8.509 8.415 8.415 544 +0.04(+0.49%)
Mar 18, 2011 8.427 8.568 8.233 8.374 9,981 -0.08(-0.90%)
Mar 17, 2011 8.321 8.586 8.292 8.451 6,337 -0.19(-2.24%)
Mar 16, 2011 8.656 8.656 8.645 8.645 953 +0.06(+0.68%)
Mar 15, 2011 8.292 8.586 8.292 8.586 10,495 +0.04(+0.41%)
Mar 14, 2011 8.468 8.557 8.439 8.551 2,991 -0.01(-0.07%)
Mar 11, 2011 8.468 8.562 8.468 8.556 3,487 +0.09(+1.04%)
Mar 10, 2011 8.451 8.515 8.451 8.468 4,324 -0.03(-0.34%)
Mar 09, 2011 8.526 8.526 8.391 8.497 6,828 +0.03(+0.34%)
Mar 08, 2011 8.341 8.474 8.341 8.468 8,591 +0.14(+1.74%)
Mar 07, 2011 8.301 8.324 8.286 8.324 8,452 +0.03(+0.32%)
Mar 04, 2011 8.306 8.306 8.237 8.297 3,859 +0.03(+0.38%)
Mar 03, 2011 8.266 8.266 8.237 8.266 5,888 +0.03(+0.35%)
Mar 02, 2011 8.295 8.295 8.237 8.237 691 -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 CorteMadera.com & California Media Partners, LLC. All rights reserved.