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 (%)
Jul 31, 2012 10.03 9.670 9.670 9.670 6,783 -0.38(-3.81%)
Jul 30, 2012 9.632 10.12 9.619 10.05 8,974 +0.49(+5.08%)
Jul 27, 2012 9.657 9.657 9.567 9.567 4,059 -0.12(-1.28%)
Jul 26, 2012 9.411 9.691 9.366 9.691 3,370 +0.07(+0.69%)
Jul 25, 2012 9.119 9.625 9.119 9.625 5,319 +0.46(+5.02%)
Jul 24, 2012 9.177 9.216 9.080 9.165 3,630 +0.00(+0.00%)
Jul 23, 2012 9.528 9.528 9.139 9.165 19,787 -0.31(-3.29%)
Jul 20, 2012 9.657 9.657 9.288 9.476 16,475 -0.13(-1.35%)
Jul 19, 2012 9.632 10.02 9.547 9.606 21,830 -0.12(-1.27%)
Jul 18, 2012 9.891 9.891 9.729 9.729 616 -0.00(-0.00%)
Jul 17, 2012 9.729 9.729 9.729 9.729 308 -0.14(-1.38%)
Jul 16, 2012 9.722 10.16 9.541 9.865 16,562 +0.20(+2.08%)
Jul 13, 2012 9.664 9.664 9.664 9.664 1,167 -0.06(-0.60%)
Jul 12, 2012 9.729 9.729 9.528 9.722 9,309 +0.06(+0.60%)
Jul 11, 2012 9.664 9.696 9.657 9.664 3,547 +0.00(+0.00%)
Jul 10, 2012 9.586 9.690 9.379 9.664 8,714 +0.10(+1.02%)
Jul 09, 2012 9.515 9.583 9.515 9.567 2,889 +0.10(+1.03%)
Jul 06, 2012 9.385 9.632 9.377 9.469 6,626 +0.26(+2.82%)
Jul 05, 2012 9.450 9.450 9.184 9.210 3,371 -0.23(-2.40%)
Jul 03, 2012 9.437 9.437 9.417 9.437 2,429 +0.13(+1.39%)
Jul 02, 2012 9.372 9.631 9.307 9.307 11,748 -0.06(-0.62%)
Jun 29, 2012 9.372 9.372 9.093 9.366 2,466 +0.07(+0.77%)
Jun 28, 2012 9.314 9.333 9.145 9.294 1,876 -0.04(-0.42%)
Jun 27, 2012 9.372 9.372 9.307 9.333 616 +0.00(+0.00%)
Jun 26, 2012 9.333 9.340 9.333 9.333 2,004 -0.01(-0.07%)
Jun 25, 2012 9.340 9.340 9.340 9.340 1,403 +0.10(+1.04%)
Jun 22, 2012 9.229 9.243 9.229 9.243 462 +0.07(+0.79%)
Jun 21, 2012 9.165 9.372 9.165 9.171 2,725 +0.03(+0.35%)
Jun 20, 2012 9.288 9.288 9.139 9.139 1,850 -0.06(-0.70%)
Jun 19, 2012 9.184 9.288 9.158 9.203 8,432 +0.06(+0.64%)
Jun 18, 2012 9.190 9.203 9.145 9.145 2,727 -0.04(-0.42%)
Jun 15, 2012 9.080 9.209 8.989 9.184 3,671 -0.03(-0.28%)
Jun 14, 2012 9.080 9.210 9.015 9.210 5,826 +0.03(+0.28%)
Jun 13, 2012 9.035 9.229 9.035 9.184 6,088 +0.01(+0.07%)
Jun 12, 2012 9.120 9.177 9.095 9.177 4,236 -0.08(-0.83%)
Jun 11, 2012 9.401 9.515 9.241 9.254 15,485 -0.01(-0.07%)
Jun 08, 2012 9.324 9.394 9.069 9.260 1,623 +0.15(+1.61%)
Jun 07, 2012 9.541 9.547 9.082 9.114 10,150 -0.43(-4.54%)
Jun 06, 2012 9.611 9.611 9.407 9.547 1,994 -0.08(-0.79%)
Jun 05, 2012 8.954 9.706 8.954 9.623 4,350 +0.54(+5.96%)
Jun 04, 2012 9.133 9.133 9.018 9.082 11,124 -0.28(-2.99%)
Jun 01, 2012 9.127 9.362 9.127 9.362 3,684 +0.24(+2.58%)
May 31, 2012 9.477 9.477 9.114 9.127 7,669 -0.35(-3.70%)
May 30, 2012 9.388 9.560 9.388 9.477 2,353 +0.06(+0.61%)
May 29, 2012 9.177 9.477 9.177 9.420 2,839 +0.24(+2.64%)
May 25, 2012 9.177 9.177 9.177 9.177 156 +0.03(+0.35%)
May 24, 2012 9.139 9.872 9.114 9.146 3,295 +0.01(+0.13%)
May 23, 2012 9.273 9.273 9.082 9.134 7,336 -0.17(-1.84%)
May 22, 2012 9.158 9.321 9.087 9.305 4,857 +0.17(+1.88%)
May 21, 2012 9.299 9.394 8.942 9.133 11,979 -0.17(-1.78%)
May 18, 2012 9.273 9.299 9.241 9.299 11,879 +0.00(+0.02%)
May 17, 2012 9.458 9.458 9.292 9.297 4,222 -0.20(-2.10%)
May 16, 2012 9.490 9.496 9.458 9.496 3,138 +0.06(+0.68%)
May 15, 2012 9.499 9.528 9.432 9.432 8,469 -0.12(-1.27%)
May 14, 2012 9.534 9.554 9.534 9.553 975 -0.00(-0.00%)
May 11, 2012 9.541 9.554 9.541 9.554 1,569 -0.01(-0.07%)
May 10, 2012 9.687 9.687 9.560 9.560 2,471 -0.18(-1.90%)
May 09, 2012 9.675 9.745 9.541 9.745 9,665 +0.06(+0.66%)
May 08, 2012 9.554 9.681 9.541 9.681 3,451 +0.07(+0.78%)
May 07, 2012 9.598 9.658 9.541 9.606 2,805 +0.07(+0.69%)
May 04, 2012 9.534 9.560 9.496 9.541 17,527 -0.03(-0.33%)
May 03, 2012 9.745 9.745 9.560 9.573 13,872 -0.17(-1.70%)
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.