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 (%)
Nov 30, 2020 14.46 14.46 13.18 13.35 65,071 -1.32(-8.98%)
Nov 27, 2020 13.61 14.69 13.08 14.67 58,315 +1.39(+10.48%)
Nov 25, 2020 13.92 14.38 13.04 13.28 49,153 -0.35(-2.59%)
Nov 24, 2020 11.61 15.09 11.61 13.63 154,524 +2.18(+19.04%)
Nov 23, 2020 10.66 11.59 10.48 11.45 62,075 +1.05(+10.08%)
Nov 20, 2020 9.917 10.61 9.852 10.40 19,618 +0.52(+5.26%)
Nov 19, 2020 9.815 10.04 9.509 9.880 39,265 +0.05(+0.47%)
Nov 18, 2020 9.964 10.16 9.555 9.834 46,266 +0.09(+0.95%)
Nov 17, 2020 9.565 10.20 9.565 9.741 43,414 +0.06(+0.57%)
Nov 16, 2020 9.741 10.20 9.648 9.685 45,526 +0.26(+2.72%)
Nov 13, 2020 9.652 10.02 9.429 9.429 13,258 +0.11(+1.13%)
Nov 12, 2020 9.741 9.741 9.277 9.323 19,752 -0.43(-4.38%)
Nov 11, 2020 10.67 11.13 9.741 9.750 33,546 -1.09(-10.09%)
Nov 10, 2020 10.67 11.25 10.52 10.84 24,035 +0.73(+7.25%)
Nov 09, 2020 11.25 11.61 10.11 10.11 116,366 +1.04(+11.45%)
Nov 06, 2020 9.092 9.129 8.952 9.073 27,379 -0.02(-0.20%)
Nov 05, 2020 9.092 9.426 9.092 9.092 37,147 -0.09(-1.01%)
Nov 04, 2020 9.147 9.184 8.906 9.184 10,656 +0.05(+0.52%)
Nov 03, 2020 9.268 9.268 9.092 9.137 7,721 -0.00(-0.01%)
Nov 02, 2020 9.277 9.361 9.008 9.138 11,119 -0.19(-1.99%)
Oct 30, 2020 9.323 9.347 9.277 9.323 2,802 +0.09(+1.01%)
Oct 29, 2020 8.897 9.574 8.813 9.231 20,552 -0.23(-2.45%)
Oct 28, 2020 9.973 10.17 9.277 9.463 4,301 -0.52(-5.20%)
Oct 27, 2020 9.991 10.51 9.982 9.982 14,961 -0.25(-2.45%)
Oct 26, 2020 10.52 10.52 10.17 10.23 26,812 -0.48(-4.50%)
Oct 23, 2020 10.76 10.76 10.47 10.71 7,868 +0.07(+0.70%)
Oct 22, 2020 10.60 10.76 10.60 10.64 1,362 +0.09(+0.88%)
Oct 21, 2020 10.55 10.68 10.48 10.55 4,360 -0.00(-0.03%)
Oct 20, 2020 10.99 10.99 10.29 10.55 12,747 -0.30(-2.79%)
Oct 19, 2020 11.18 11.18 10.85 10.85 3,625 -0.28(-2.50%)
Oct 16, 2020 11.05 11.32 11.05 11.13 3,988 +0.00(+0.00%)
Oct 15, 2020 10.90 11.22 10.67 11.13 4,427 +0.21(+1.91%)
Oct 14, 2020 10.92 11.22 10.68 10.92 5,147 +0.06(+0.55%)
Oct 13, 2020 11.13 11.18 10.86 10.86 5,617 -0.39(-3.46%)
Oct 12, 2020 11.47 11.47 11.17 11.25 10,386 -0.04(-0.37%)
Oct 09, 2020 11.13 11.49 11.13 11.29 21,019 +0.16(+1.46%)
Oct 08, 2020 11.13 11.13 10.49 11.13 5,769 +0.04(+0.33%)
Oct 07, 2020 10.78 11.10 10.49 11.10 7,620 +0.27(+2.48%)
Oct 06, 2020 10.96 11.14 10.71 10.83 17,026 +0.06(+0.60%)
Oct 05, 2020 10.85 10.94 10.39 10.76 5,268 +0.09(+0.83%)
Oct 02, 2020 10.20 10.77 10.18 10.67 6,251 +0.12(+1.10%)
Oct 01, 2020 10.39 10.73 10.07 10.56 5,133 +0.48(+4.79%)
Sep 30, 2020 11.27 11.57 9.982 10.07 54,206 -1.05(-9.46%)
Sep 29, 2020 11.27 11.36 10.95 11.13 6,180 +0.08(+0.71%)
Sep 28, 2020 11.13 11.87 10.75 11.05 17,860 +0.25(+2.32%)
Sep 25, 2020 10.32 11.00 10.32 10.80 15,198 +0.31(+2.96%)
Sep 24, 2020 10.58 10.84 10.31 10.49 17,088 -0.12(-1.09%)
Sep 23, 2020 10.64 10.88 10.60 10.60 11,006 -0.51(-4.55%)
Sep 22, 2020 11.06 11.54 10.71 11.11 18,857 +0.44(+4.13%)
Sep 21, 2020 10.82 11.83 10.53 10.67 19,911 -0.56(-4.96%)
Sep 18, 2020 11.13 11.60 10.46 11.23 30,936 +0.09(+0.83%)
Sep 17, 2020 10.29 11.31 10.29 11.13 24,007 +0.84(+8.21%)
Sep 16, 2020 9.268 10.48 9.268 10.29 21,972 +0.76(+7.98%)
Sep 15, 2020 9.500 9.834 9.435 9.528 19,141 +0.06(+0.69%)
Sep 14, 2020 9.305 9.463 9.096 9.463 21,696 +0.16(+1.69%)
Sep 11, 2020 9.277 10.32 9.277 9.305 4,958 +0.00(+0.00%)
Sep 10, 2020 9.801 9.801 9.231 9.305 40,648 -0.05(-0.50%)
Sep 09, 2020 9.407 9.507 9.111 9.351 23,061 -0.12(-1.27%)
Sep 08, 2020 9.110 9.602 8.906 9.472 29,515 +0.24(+2.61%)
Sep 04, 2020 9.435 10.38 8.814 9.231 26,948 +0.11(+1.22%)
Sep 03, 2020 9.175 10.09 9.008 9.119 59,919 +0.05(+0.51%)
Sep 02, 2020 9.138 9.203 9.036 9.073 23,851 +0.11(+1.24%)
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.