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 (%)
Jan 30, 2009 5.678 5.735 5.678 5.722 4,220 -0.16(-2.78%)
Jan 29, 2009 5.902 5.902 5.678 5.885 6,275 -0.03(-0.46%)
Jan 28, 2009 5.842 5.923 5.722 5.913 8,415 +0.08(+1.40%)
Jan 27, 2009 5.989 6.447 5.831 5.831 8,597 -0.24(-3.95%)
Jan 26, 2009 6.000 6.183 6.000 6.071 1,954 +0.13(+2.20%)
Jan 23, 2009 6.043 6.049 5.940 5.940 1,284 -0.19(-3.02%)
Jan 22, 2009 5.972 6.125 5.858 6.125 807 +0.19(+3.12%)
Jan 21, 2009 6.338 6.430 5.940 5.940 3,180 -0.16(-2.59%)
Jan 20, 2009 5.858 6.201 5.858 6.098 6,101 +0.02(+0.36%)
Jan 16, 2009 5.864 6.076 5.863 6.076 1,468 +0.08(+1.36%)
Jan 15, 2009 6.022 6.163 5.994 5.994 3,776 -0.04(-0.72%)
Jan 14, 2009 6.408 6.441 6.038 6.038 5,745 +0.00(+0.00%)
Jan 13, 2009 6.316 6.457 6.027 6.038 954 -0.42(-6.50%)
Jan 12, 2009 6.457 6.457 6.457 6.457 183 +0.00(+0.00%)
Jan 09, 2009 6.403 6.457 6.403 6.457 2,110 +0.21(+3.31%)
Jan 08, 2009 6.545 6.441 6.250 6.250 1,132 -0.40(-5.98%)
Jan 07, 2009 6.512 6.703 6.387 6.648 2,293 +0.07(+1.08%)
Jan 06, 2009 6.387 6.577 6.327 6.577 10,298 +0.04(+0.58%)
Jan 05, 2009 6.441 6.539 6.103 6.539 11,194 +0.15(+2.39%)
Jan 02, 2009 6.212 6.387 5.869 6.387 8,234 +0.16(+2.54%)
Dec 31, 2008 5.798 6.229 5.776 6.229 10,045 +0.34(+5.83%)
Dec 30, 2008 5.878 5.940 5.678 5.885 9,524 +0.08(+1.31%)
Dec 29, 2008 5.994 5.994 5.765 5.809 4,587 +0.00(+0.00%)
Dec 26, 2008 5.994 6.011 5.722 5.809 6,298 -0.20(-3.35%)
Dec 24, 2008 5.944 6.011 5.944 6.011 5,162 +0.29(+5.05%)
Dec 23, 2008 5.177 5.722 5.177 5.722 14,172 +0.54(+10.53%)
Dec 22, 2008 5.013 5.286 4.839 5.177 33,297 +0.27(+5.56%)
Dec 19, 2008 5.177 5.177 4.785 4.904 78,781 -0.19(-3.74%)
Dec 18, 2008 6.000 6.000 4.632 5.095 95,952 -1.02(-16.67%)
Dec 17, 2008 5.874 6.114 5.874 6.114 12,225 -0.16(-2.60%)
Dec 16, 2008 6.038 6.278 5.744 6.278 10,100 +0.28(+4.73%)
Dec 15, 2008 5.776 6.027 5.776 5.994 8,709 +0.27(+4.66%)
Dec 12, 2008 5.994 5.994 5.727 5.727 6,391 -0.25(-4.11%)
Dec 11, 2008 5.962 5.972 5.787 5.972 5,844 +0.22(+3.89%)
Dec 10, 2008 5.994 5.994 5.749 5.749 15,231 -0.16(-2.76%)
Dec 09, 2008 5.994 5.994 5.613 5.913 9,193 +0.07(+1.12%)
Dec 08, 2008 5.994 5.994 5.749 5.847 13,113 -0.01(-0.19%)
Dec 05, 2008 5.858 5.874 5.684 5.858 19,743 -0.27(-4.44%)
Dec 04, 2008 5.858 6.131 5.804 6.131 25,507 +0.27(+4.65%)
Dec 03, 2008 5.629 6.321 5.618 5.858 22,466 +0.41(+7.50%)
Dec 02, 2008 5.177 5.504 5.177 5.449 9,364 +0.31(+6.04%)
Dec 01, 2008 4.697 5.580 4.681 5.139 10,621 +0.59(+12.93%)
Nov 28, 2008 4.550 4.550 4.550 4.550 6,132 -0.35(-7.12%)
Nov 26, 2008 5.313 5.449 4.899 4.899 23,011 -0.33(-6.35%)
Nov 25, 2008 5.389 5.586 5.231 5.231 28,915 -0.16(-2.93%)
Nov 24, 2008 4.795 5.449 4.681 5.389 166,124 +0.63(+13.29%)
Nov 21, 2008 4.763 4.763 4.316 4.757 10,913 -0.16(-3.32%)
Nov 20, 2008 4.915 4.926 4.904 4.921 1,835 -0.53(-9.70%)
Nov 19, 2008 5.994 5.994 5.286 5.449 13,394 -0.52(-8.68%)
Nov 18, 2008 5.962 5.967 5.395 5.967 18,015 +0.52(+9.50%)
Nov 17, 2008 5.831 5.831 5.423 5.449 2,249 -0.28(-4.94%)
Nov 14, 2008 5.858 5.858 5.733 5.733 7,156 -0.26(-4.28%)
Nov 13, 2008 5.858 5.994 5.449 5.989 17,343 +0.06(+1.01%)
Nov 12, 2008 5.869 6.158 5.449 5.929 15,154 -0.60(-9.18%)
Nov 11, 2008 6.948 6.948 6.398 6.528 4,771 -0.49(-6.99%)
Nov 10, 2008 6.648 7.019 6.648 7.019 550 +0.41(+6.18%)
Nov 07, 2008 6.539 6.610 6.539 6.610 9,358 +0.07(+1.08%)
Nov 06, 2008 6.643 6.643 6.523 6.539 10,230 -0.08(-1.23%)
Nov 05, 2008 7.084 7.084 6.621 6.621 49,545 -0.19(-2.80%)
Nov 04, 2008 7.084 7.259 6.812 6.812 11,720 -0.27(-3.85%)
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.