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, 2011 8.591 8.591 8.529 8.560 2,586 +0.02(+0.22%)
Nov 29, 2011 8.320 8.579 8.317 8.542 5,067 +0.26(+3.12%)
Nov 28, 2011 8.770 8.770 8.283 8.283 3,523 -0.14(-1.61%)
Nov 25, 2011 8.480 8.486 8.412 8.419 1,948 +0.06(+0.73%)
Nov 23, 2011 8.751 8.751 8.358 8.358 3,085 -0.26(-3.06%)
Nov 22, 2011 8.714 8.776 8.622 8.622 2,322 -0.01(-0.07%)
Nov 21, 2011 8.622 8.767 8.622 8.628 2,898 -0.09(-0.99%)
Nov 16, 2011 8.714 8.714 8.714 8.714 0 +0.09(+1.07%)
Nov 15, 2011 8.224 8.622 8.215 8.622 7,115 +0.27(+3.24%)
Nov 14, 2011 8.351 8.351 8.351 8.351 324 -0.31(-3.56%)
Nov 11, 2011 8.412 8.659 8.412 8.659 6,199 +0.28(+3.38%)
Nov 10, 2011 8.610 8.621 8.339 8.376 1,971 -0.01(-0.15%)
Nov 09, 2011 8.388 8.394 8.388 8.388 811 -0.27(-3.13%)
Nov 08, 2011 8.369 8.745 8.369 8.659 2,438 +0.28(+3.38%)
Nov 07, 2011 8.542 8.542 8.166 8.376 649 +0.03(+0.41%)
Nov 04, 2011 8.320 8.449 8.314 8.341 5,913 -0.21(-2.42%)
Nov 03, 2011 8.597 8.616 8.548 8.548 811 -0.07(-0.80%)
Nov 01, 2011 8.616 8.617 8.617 8.617 17,374 -0.00(-0.06%)
Oct 31, 2011 8.690 8.696 8.622 8.622 4,208 -0.04(-0.50%)
Oct 28, 2011 8.856 8.856 8.499 8.665 2,922 -0.35(-3.89%)
Oct 27, 2011 8.665 9.016 8.665 9.016 5,813 +0.39(+4.57%)
Oct 26, 2011 8.376 8.622 8.375 8.622 12,436 +0.28(+3.32%)
Oct 25, 2011 8.332 8.376 8.332 8.345 1,786 +0.01(+0.15%)
Oct 24, 2011 8.228 8.437 8.092 8.332 12,649 +0.33(+4.08%)
Oct 21, 2011 8.172 8.302 8.006 8.006 5,420 -0.12(-1.44%)
Oct 20, 2011 8.141 8.141 8.098 8.123 1,786 +0.02(+0.30%)
Oct 19, 2011 8.117 8.129 8.074 8.098 2,755 +0.09(+1.15%)
Oct 18, 2011 8.117 8.129 8.006 8.006 1,623 -0.05(-0.61%)
Oct 17, 2011 8.129 8.129 8.043 8.055 8,026 -0.01(-0.08%)
Oct 14, 2011 8.129 8.129 7.877 8.061 1,815 +0.04(+0.46%)
Oct 13, 2011 8.068 8.068 7.877 8.024 1,021 -0.06(-0.76%)
Oct 12, 2011 8.068 8.129 7.883 8.086 14,703 +0.15(+1.94%)
Oct 11, 2011 8.098 8.098 7.834 7.932 2,809 -0.16(-1.98%)
Oct 10, 2011 8.068 8.092 8.068 8.092 811 +0.27(+3.46%)
Oct 07, 2011 7.969 8.006 7.821 7.821 4,116 -0.08(-1.01%)
Oct 06, 2011 8.085 8.085 7.883 7.901 4,728 -0.22(-2.66%)
Oct 05, 2011 8.172 8.172 8.117 8.117 649 +0.21(+2.65%)
Oct 04, 2011 8.191 8.191 7.901 7.907 12,431 -0.36(-4.33%)
Oct 03, 2011 8.258 8.265 8.258 8.265 479 +0.10(+1.21%)
Sep 30, 2011 8.314 8.314 8.166 8.166 2,208 +0.19(+2.39%)
Sep 29, 2011 8.154 8.160 7.944 7.975 7,121 -0.17(-2.04%)
Sep 28, 2011 8.511 8.511 8.141 8.141 1,035 +0.02(+0.23%)
Sep 27, 2011 8.111 8.123 8.111 8.123 1,273 -0.04(-0.45%)
Sep 26, 2011 8.197 8.209 8.148 8.160 4,801 -0.20(-2.43%)
Sep 23, 2011 8.314 8.467 8.314 8.363 11,236 +0.12(+1.49%)
Sep 22, 2011 8.228 8.240 8.148 8.240 1,268 -0.25(-2.97%)
Sep 21, 2011 8.536 8.536 8.437 8.493 3,491 +0.12(+1.47%)
Sep 19, 2011 8.412 8.369 8.369 8.369 2,273 -0.19(-2.23%)
Sep 16, 2011 8.449 8.560 8.320 8.560 14,055 +0.36(+4.43%)
Sep 15, 2011 8.282 8.402 8.197 8.197 12,445 -0.05(-0.59%)
Sep 14, 2011 8.185 8.245 8.185 8.245 3,970 +0.10(+1.20%)
Sep 13, 2011 8.180 8.180 8.064 8.147 9,915 +0.08(+1.03%)
Sep 12, 2011 8.040 8.185 8.028 8.064 6,216 -0.07(-0.82%)
Sep 09, 2011 8.094 8.185 8.094 8.130 6,481 +0.04(+0.45%)
Sep 08, 2011 8.161 8.161 8.094 8.094 10,529 -0.15(-1.83%)
Sep 07, 2011 8.136 8.245 8.136 8.245 3,940 +0.00(+0.00%)
Sep 06, 2011 8.245 8.245 8.100 8.245 10,471 -0.03(-0.37%)
Sep 02, 2011 8.330 8.336 8.215 8.275 2,484 -0.04(-0.44%)
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.