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 )

14.58 -0.60 (-3.95%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 17, 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 (%)
Mar 30, 2012 10.31 10.36 10.26 10.26 20,799 +0.00(+0.00%)
Mar 29, 2012 10.23 10.32 10.23 10.26 2,197 -0.05(-0.49%)
Mar 28, 2012 10.18 10.32 10.14 10.32 1,631 -0.01(-0.06%)
Mar 27, 2012 10.35 10.35 10.30 10.32 4,109 +0.05(+0.50%)
Mar 26, 2012 10.30 10.37 10.18 10.27 9,293 +0.02(+0.19%)
Mar 23, 2012 10.38 10.38 10.18 10.25 5,489 +0.01(+0.12%)
Mar 22, 2012 10.36 10.40 10.24 10.24 12,515 -0.22(-2.07%)
Mar 21, 2012 10.37 10.46 10.24 10.46 6,962 +0.08(+0.80%)
Mar 20, 2012 10.23 10.37 10.23 10.37 6,721 +0.20(+1.94%)
Mar 19, 2012 9.952 10.28 9.952 10.18 11,751 +0.05(+0.50%)
Mar 16, 2012 9.911 10.12 9.892 10.12 13,030 +0.24(+2.41%)
Mar 15, 2012 9.773 9.886 9.773 9.886 6,103 +0.22(+2.27%)
Mar 14, 2012 9.760 9.779 9.603 9.666 16,147 -0.09(-0.96%)
Mar 13, 2012 9.760 9.961 9.233 9.760 17,985 -0.20(-2.02%)
Mar 12, 2012 9.999 9.999 9.729 9.961 8,448 +0.11(+1.08%)
Mar 09, 2012 10.04 10.04 9.848 9.854 4,080 -0.19(-1.87%)
Mar 08, 2012 9.729 10.09 9.541 10.04 18,775 +0.21(+2.17%)
Mar 07, 2012 9.911 10.14 9.804 9.829 3,750 -0.28(-2.79%)
Mar 06, 2012 10.03 10.16 10.01 10.11 1,752 +0.04(+0.44%)
Mar 05, 2012 10.05 10.07 9.927 10.07 7,884 -0.03(-0.31%)
Mar 01, 2012 10.19 10.10 10.10 10.10 3,982 -0.01(-0.06%)
Feb 29, 2012 10.09 10.11 10.05 10.11 1,752 -0.02(-0.19%)
Feb 28, 2012 10.14 10.29 10.11 10.12 2,310 +0.08(+0.75%)
Feb 27, 2012 10.14 10.34 10.05 10.05 1,585 -0.09(-0.87%)
Feb 24, 2012 10.07 10.29 10.04 10.14 7,961 +0.04(+0.44%)
Feb 23, 2012 9.980 10.29 9.980 10.09 3,423 +0.12(+1.20%)
Feb 22, 2012 9.854 10.21 9.854 9.974 2,230 +0.06(+0.63%)
Feb 21, 2012 10.11 10.11 9.892 9.911 4,449 -0.19(-1.93%)
Feb 17, 2012 10.20 10.20 10.05 10.11 3,693 -0.09(-0.92%)
Feb 16, 2012 10.23 10.28 10.14 10.20 6,012 +0.07(+0.68%)
Feb 15, 2012 9.961 10.23 9.961 10.13 12,108 +0.15(+1.51%)
Feb 14, 2012 9.603 10.06 9.602 9.980 14,890 +0.56(+5.93%)
Feb 13, 2012 9.352 9.422 9.311 9.421 7,010 +0.16(+1.74%)
Feb 10, 2012 9.260 9.260 9.260 9.260 318 +0.10(+1.05%)
Feb 09, 2012 9.164 9.252 9.164 9.164 1,035 -0.03(-0.33%)
Feb 08, 2012 9.195 9.195 9.195 9.195 275 +0.01(+0.13%)
Feb 07, 2012 9.101 9.183 9.101 9.183 2,654 +0.08(+0.90%)
Feb 06, 2012 9.064 9.101 9.064 9.101 2,800 +0.01(+0.07%)
Feb 03, 2012 9.101 9.183 8.919 9.095 11,738 +0.04(+0.42%)
Feb 02, 2012 8.819 9.101 8.819 9.057 3,124 -0.03(-0.35%)
Feb 01, 2012 9.101 9.101 8.856 9.089 9,794 -0.01(-0.14%)
Jan 31, 2012 8.643 9.101 8.643 9.101 5,432 +0.16(+1.75%)
Jan 30, 2012 8.856 8.944 8.743 8.944 11,018 +0.07(+0.77%)
Jan 27, 2012 8.944 8.944 8.630 8.876 2,913 +0.09(+1.01%)
Jan 25, 2012 8.781 8.787 8.787 8.787 1,433 +0.03(+0.31%)
Jan 24, 2012 8.787 8.787 8.760 8.760 3,425 +0.10(+1.21%)
Jan 23, 2012 8.643 8.787 8.536 8.656 4,390 -0.01(-0.07%)
Jan 20, 2012 8.769 8.769 8.662 8.662 2,389 -0.11(-1.22%)
Jan 19, 2012 8.762 8.769 8.731 8.769 637 +0.01(+0.14%)
Jan 18, 2012 8.787 8.787 8.442 8.756 4,476 +0.00(+0.00%)
Jan 17, 2012 8.624 8.787 8.599 8.756 4,988 +0.29(+3.41%)
Jan 13, 2012 8.467 8.467 8.467 8.467 159 -0.07(-0.77%)
Jan 12, 2012 8.461 8.543 8.461 8.533 2,230 +0.09(+1.08%)
Jan 11, 2012 8.524 8.549 8.323 8.442 6,802 -0.04(-0.52%)
Jan 10, 2012 8.699 8.699 8.486 8.486 3,857 -0.01(-0.07%)
Jan 09, 2012 8.536 8.743 8.354 8.492 12,783 +0.02(+0.22%)
Jan 06, 2012 8.474 8.567 8.474 8.474 3,581 +0.13(+1.50%)
Jan 05, 2012 8.590 8.599 8.329 8.348 9,258 -0.18(-2.13%)
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.