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 )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 8.856 9.093 8.856 8.938 8,553 +0.08(+0.95%)
Aug 28, 2020 8.782 8.892 8.686 8.854 13,744 +0.14(+1.66%)
Aug 27, 2020 8.709 8.837 8.526 8.709 21,932 +0.09(+1.06%)
Aug 26, 2020 8.727 8.737 8.617 8.617 14,081 -0.05(-0.53%)
Aug 25, 2020 8.938 8.938 8.572 8.663 10,989 -0.28(-3.08%)
Aug 24, 2020 8.773 8.947 8.746 8.938 6,693 +0.31(+3.61%)
Aug 21, 2020 8.892 8.892 8.608 8.627 7,853 +0.02(+0.21%)
Aug 20, 2020 8.847 8.975 8.535 8.608 13,387 -0.24(-2.69%)
Aug 19, 2020 8.691 8.847 8.616 8.847 11,745 +0.01(+0.09%)
Aug 18, 2020 8.682 8.879 8.604 8.839 27,324 +0.26(+3.01%)
Aug 17, 2020 8.544 8.663 8.544 8.581 10,861 -0.11(-1.25%)
Aug 14, 2020 8.691 8.796 8.536 8.689 16,253 -0.01(-0.12%)
Aug 13, 2020 8.691 8.851 8.654 8.700 14,246 +0.00(+0.00%)
Aug 12, 2020 8.920 8.920 8.654 8.700 17,756 +0.01(+0.08%)
Aug 11, 2020 8.709 9.305 8.535 8.693 47,863 -0.06(-0.71%)
Aug 10, 2020 8.755 8.870 8.553 8.755 12,241 +0.00(+0.00%)
Aug 07, 2020 8.801 9.002 8.581 8.755 18,543 +0.05(+0.53%)
Aug 06, 2020 8.819 9.069 8.663 8.709 14,758 -0.28(-3.14%)
Aug 05, 2020 9.076 9.167 8.727 8.991 3,523 -0.09(-0.98%)
Aug 04, 2020 8.938 9.167 8.572 9.080 7,630 +0.03(+0.35%)
Aug 03, 2020 9.387 9.387 8.957 9.048 3,305 +0.01(+0.10%)
Jul 31, 2020 9.310 9.310 8.938 9.039 8,508 -0.28(-3.05%)
Jul 30, 2020 9.328 9.374 9.296 9.323 2,322 +0.05(+0.59%)
Jul 29, 2020 9.516 9.570 9.167 9.268 4,082 -0.07(-0.79%)
Jul 28, 2020 9.186 9.383 9.186 9.342 2,225 -0.04(-0.39%)
Jul 27, 2020 9.773 9.782 9.259 9.378 7,954 -0.13(-1.34%)
Jul 24, 2020 9.630 10.60 9.506 9.506 8,290 -0.72(-7.01%)
Jul 23, 2020 10.18 10.23 9.195 10.22 3,630 +0.22(+2.20%)
Jul 22, 2020 9.122 10.50 9.122 10.00 6,913 +0.65(+6.96%)
Jul 21, 2020 9.511 9.511 9.178 9.351 5,250 +0.28(+3.03%)
Jul 20, 2020 8.801 9.553 8.755 9.076 15,850 +0.05(+0.56%)
Jul 17, 2020 9.057 9.080 8.984 9.025 14,071 -0.05(-0.56%)
Jul 16, 2020 9.167 9.534 8.719 9.076 44,373 -0.82(-8.25%)
Jul 15, 2020 9.067 10.05 8.984 9.892 25,655 +1.18(+13.58%)
Jul 14, 2020 8.801 8.801 8.490 8.709 22,802 -0.27(-2.98%)
Jul 13, 2020 8.938 10.35 8.581 8.976 19,665 +0.07(+0.74%)
Jul 10, 2020 9.167 9.241 8.590 8.911 12,871 -0.30(-3.28%)
Jul 09, 2020 9.681 9.901 8.984 9.213 8,261 -0.87(-8.64%)
Jul 08, 2020 10.77 10.77 10.08 10.08 4,085 -0.61(-5.66%)
Jul 07, 2020 11.00 11.00 10.55 10.69 1,974 -0.38(-3.44%)
Jul 06, 2020 11.35 11.49 10.95 11.07 4,663 -0.52(-4.47%)
Jul 02, 2020 11.32 11.59 11.18 11.59 1,745 +0.15(+1.28%)
Jul 01, 2020 11.53 11.74 11.14 11.44 9,078 +0.12(+1.05%)
Jun 30, 2020 11.34 11.39 11.17 11.32 2,445 -0.42(-3.61%)
Jun 29, 2020 11.84 11.84 11.17 11.75 4,537 -0.09(-0.75%)
Jun 26, 2020 11.92 11.92 11.84 11.84 1,527 -0.45(-3.69%)
Jun 25, 2020 11.79 12.29 11.79 12.29 1,048 +0.05(+0.42%)
Jun 24, 2020 12.74 12.83 12.10 12.24 3,631 -0.35(-2.74%)
Jun 23, 2020 12.97 13.04 12.22 12.58 12,577 -0.07(-0.54%)
Jun 22, 2020 12.61 13.11 11.63 12.65 6,341 +0.61(+5.02%)
Jun 19, 2020 12.74 12.74 11.46 12.05 3,381 -0.15(-1.24%)
Jun 18, 2020 12.95 12.95 12.20 12.20 2,184 +0.01(+0.11%)
Jun 17, 2020 11.47 12.24 11.47 12.18 3,686 -0.51(-4.03%)
Jun 16, 2020 12.28 13.34 12.28 12.69 5,054 +0.95(+8.09%)
Jun 15, 2020 10.73 11.96 10.54 11.74 16,427 +0.87(+8.02%)
Jun 12, 2020 10.79 12.44 10.61 10.87 9,817 +0.12(+1.15%)
Jun 11, 2020 12.37 12.37 10.54 10.75 16,463 -1.63(-13.15%)
Jun 10, 2020 14.15 14.15 11.92 12.38 14,100 -1.58(-11.30%)
Jun 09, 2020 14.77 14.77 12.91 13.95 7,625 -1.07(-7.14%)
Jun 08, 2020 12.40 15.54 12.40 15.03 24,027 +2.80(+22.86%)
Jun 05, 2020 11.92 14.21 11.55 12.23 25,852 +1.05(+9.34%)
Jun 04, 2020 10.46 11.20 9.746 11.18 7,350 +0.41(+3.83%)
Jun 03, 2020 11.00 11.18 10.77 10.77 7,019 -0.23(-2.08%)
Jun 02, 2020 11.58 11.77 10.82 11.00 5,965 -0.58(-4.99%)
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.