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 )

15.10 -0.49 (-3.12%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 28, 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 (%)
Jan 30, 2004 7.575 7.738 7.575 7.738 11,744 +0.03(+0.35%)
Jan 29, 2004 7.765 7.765 7.684 7.711 15,231 -0.03(-0.35%)
Jan 28, 2004 7.738 7.738 7.640 7.738 19,084 +0.03(+0.35%)
Jan 27, 2004 7.357 7.765 7.357 7.711 46,060 -0.05(-0.70%)
Jan 26, 2004 7.738 7.765 7.629 7.765 42,573 +0.08(+1.06%)
Jan 23, 2004 7.684 7.684 7.684 7.684 0 +0.00(+0.00%)
Jan 22, 2004 7.684 7.684 7.684 7.684 9,175 +0.04(+0.57%)
Jan 21, 2004 7.629 7.640 7.629 7.640 57,071 +0.01(+0.14%)
Jan 20, 2004 7.629 7.629 7.629 7.629 183 +0.00(+0.00%)
Jan 16, 2004 7.618 7.684 7.618 7.629 15,047 +0.27(+3.70%)
Jan 15, 2004 7.623 7.623 7.291 7.357 76,895 -0.27(-3.57%)
Jan 14, 2004 7.629 7.629 7.629 7.629 917 -0.27(-3.45%)
Jan 13, 2004 7.902 7.902 7.902 7.902 0 +0.00(+0.00%)
Jan 12, 2004 7.705 7.902 7.700 7.902 6,395 +0.27(+3.58%)
Jan 09, 2004 7.629 7.629 7.629 7.629 0 +0.00(+0.00%)
Jan 08, 2004 7.629 7.629 7.629 7.629 0 +0.00(+0.00%)
Jan 07, 2004 7.542 7.629 7.248 7.629 24,957 -0.08(-1.07%)
Jan 05, 2004 7.820 7.820 7.673 7.711 7,523 -0.11(-1.39%)
Jan 02, 2004 7.820 7.820 7.820 7.820 367 +0.00(+0.00%)
Dec 31, 2003 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Dec 30, 2003 7.820 7.820 7.820 7.820 1,468 +0.29(+3.91%)
Dec 29, 2003 7.629 7.629 7.526 7.526 4,587 -0.10(-1.36%)
Dec 26, 2003 7.629 7.629 7.629 7.629 0 +0.00(+0.00%)
Dec 24, 2003 7.629 7.629 7.629 7.629 0 +0.00(+0.00%)
Dec 23, 2003 7.629 7.629 7.629 7.629 734 +0.00(+0.00%)
Dec 22, 2003 7.575 7.629 7.433 7.629 10,287 +0.14(+1.82%)
Dec 19, 2003 7.030 7.602 6.948 7.493 48,446 +0.59(+8.61%)
Dec 18, 2003 6.942 7.111 6.877 6.899 13,304 +0.02(+0.22%)
Dec 17, 2003 6.921 6.921 6.884 6.884 1,651 -0.05(-0.69%)
Dec 16, 2003 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Dec 15, 2003 6.932 6.932 6.932 6.932 183 -0.02(-0.24%)
Dec 12, 2003 6.948 6.948 6.942 6.948 3,853 +0.00(+0.00%)
Dec 11, 2003 6.964 6.964 6.948 6.948 6,606 -0.03(-0.39%)
Dec 10, 2003 6.986 7.030 6.975 6.975 2,936 +0.03(+0.39%)
Dec 09, 2003 6.883 6.948 6.883 6.948 4,037 -0.03(-0.47%)
Dec 08, 2003 6.937 6.981 6.899 6.981 155,688 +0.04(+0.63%)
Dec 05, 2003 6.937 6.937 6.937 6.937 367 +0.00(+0.00%)
Dec 04, 2003 6.893 6.937 6.893 6.937 5,505 +0.06(+0.87%)
Dec 03, 2003 6.921 6.964 6.877 6.877 25,507 -0.04(-0.62%)
Dec 02, 2003 6.920 6.920 6.920 6.920 367 -0.03(-0.40%)
Dec 01, 2003 6.948 6.948 6.948 6.948 0 +0.00(+0.00%)
Nov 28, 2003 6.921 6.948 6.921 6.948 4,587 +0.11(+1.59%)
Nov 26, 2003 6.839 6.839 6.839 6.839 0 +0.00(+0.00%)
Nov 25, 2003 6.839 6.839 6.839 6.839 0 +0.00(+0.00%)
Nov 24, 2003 6.844 6.844 6.839 6.839 1,633 +0.03(+0.40%)
Nov 21, 2003 6.812 6.812 6.812 6.812 0 +0.00(+0.00%)
Nov 20, 2003 6.812 6.893 6.812 6.812 3,119 -0.11(-1.57%)
Nov 19, 2003 6.948 6.948 6.921 6.921 2,936 +0.05(+0.79%)
Nov 18, 2003 6.915 6.921 6.833 6.866 9,175 +0.03(+0.40%)
Nov 17, 2003 6.757 6.844 6.757 6.839 10,276 +0.06(+0.88%)
Nov 14, 2003 6.752 6.779 6.719 6.779 5,079 -0.03(-0.48%)
Nov 13, 2003 6.757 6.812 6.757 6.812 15,414 +0.00(+0.00%)
Nov 12, 2003 6.812 6.812 6.784 6.812 2,826 +0.13(+1.95%)
Nov 11, 2003 6.681 6.681 6.681 6.681 0 +0.00(+0.00%)
Nov 10, 2003 6.681 6.730 6.681 6.681 6,789 -0.08(-1.12%)
Nov 07, 2003 6.757 6.757 6.757 6.757 1,835 +0.10(+1.47%)
Nov 06, 2003 6.659 6.659 6.659 6.659 183 -0.02(-0.24%)
Nov 05, 2003 6.632 6.697 6.632 6.675 8,441 +0.00(+0.00%)
Nov 04, 2003 6.675 6.675 6.675 6.675 183 +0.00(+0.00%)
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.