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 (%)
Jun 30, 2010 7.577 7.577 7.577 7.577 2,415 -0.02(-0.22%)
Jun 29, 2010 7.521 7.662 7.521 7.594 2,297 -0.02(-0.30%)
Jun 25, 2010 7.594 7.707 7.589 7.617 5,586 +0.05(+0.60%)
Jun 24, 2010 7.549 7.572 7.549 7.572 707 -0.03(-0.45%)
Jun 23, 2010 7.741 7.741 7.606 7.606 7,261 -0.06(-0.74%)
Jun 22, 2010 7.685 7.690 7.662 7.662 6,194 -0.02(-0.29%)
Jun 21, 2010 7.775 7.775 7.662 7.685 9,224 -0.11(-1.45%)
Jun 18, 2010 7.702 7.798 7.702 7.798 1,595 +0.08(+1.03%)
Jun 17, 2010 7.804 7.804 7.719 7.719 2,210 +0.06(+0.74%)
Jun 16, 2010 7.657 7.775 7.634 7.662 9,286 -0.06(-0.73%)
Jun 15, 2010 7.702 7.804 7.662 7.719 5,162 -0.07(-0.94%)
Jun 14, 2010 7.651 7.792 7.634 7.792 4,951 +0.12(+1.55%)
Jun 11, 2010 7.521 7.804 7.521 7.673 4,314 +0.16(+2.11%)
Jun 10, 2010 7.482 7.593 7.460 7.515 6,305 +0.10(+1.39%)
Jun 09, 2010 7.571 7.659 7.382 7.412 27,436 -0.16(-2.16%)
Jun 08, 2010 7.585 7.604 7.576 7.576 1,909 -0.01(-0.07%)
Jun 07, 2010 7.632 7.665 7.548 7.582 20,079 -0.11(-1.44%)
Jun 04, 2010 7.776 7.787 7.637 7.693 17,984 -0.08(-1.00%)
Jun 03, 2010 7.832 8.048 7.770 7.770 7,053 -0.07(-0.85%)
Jun 02, 2010 8.048 8.048 7.826 7.837 19,170 -0.19(-2.42%)
Jun 01, 2010 7.987 8.048 7.770 8.031 14,593 +0.10(+1.26%)
May 28, 2010 7.904 8.076 7.926 7.931 28,291 +0.03(+0.35%)
May 27, 2010 7.826 7.904 7.826 7.904 3,578 +0.20(+2.63%)
May 26, 2010 7.673 7.854 7.671 7.701 4,767 +0.06(+0.73%)
May 25, 2010 7.610 7.987 7.554 7.646 13,233 -0.19(-2.37%)
May 24, 2010 7.560 7.962 7.560 7.832 6,963 +0.21(+2.69%)
May 21, 2010 7.604 7.693 7.582 7.626 4,864 -0.01(-0.15%)
May 20, 2010 7.721 7.748 7.604 7.637 21,647 -0.11(-1.36%)
May 19, 2010 7.759 7.909 7.743 7.743 2,900 -0.02(-0.21%)
May 18, 2010 8.037 8.048 7.632 7.759 11,932 +0.06(+0.72%)
May 17, 2010 7.604 7.704 7.548 7.704 9,484 +0.02(+0.29%)
May 14, 2010 7.687 7.690 7.654 7.682 5,738 +0.03(+0.36%)
May 13, 2010 7.632 7.654 7.554 7.654 7,104 -0.01(-0.07%)
May 11, 2010 7.659 7.659 7.659 7.659 0 +0.11(+1.47%)
May 10, 2010 7.498 7.709 7.476 7.548 4,426 -0.11(-1.38%)
May 07, 2010 7.382 7.799 7.326 7.654 5,560 +0.16(+2.07%)
May 06, 2010 7.704 7.870 7.415 7.498 11,849 -0.11(-1.39%)
May 05, 2010 7.759 7.835 7.604 7.604 14,712 -0.31(-3.86%)
May 04, 2010 7.643 7.909 7.643 7.909 1,261 -0.14(-1.75%)
May 03, 2010 7.732 8.214 7.732 8.050 15,532 +0.25(+3.23%)
Apr 30, 2010 7.887 8.026 7.726 7.798 9,795 -0.16(-1.95%)
Apr 29, 2010 7.992 8.042 7.887 7.954 7,666 -0.02(-0.20%)
Apr 28, 2010 7.965 7.969 7.965 7.969 1,261 -0.15(-1.88%)
Apr 27, 2010 8.159 8.279 8.065 8.122 7,004 -0.13(-1.62%)
Apr 26, 2010 8.065 8.267 8.065 8.255 4,127 -0.03(-0.38%)
Apr 23, 2010 7.770 8.298 7.770 8.287 4,706 +0.46(+5.81%)
Apr 22, 2010 7.804 7.832 7.770 7.832 2,430 -0.02(-0.28%)
Apr 21, 2010 7.915 7.959 7.759 7.854 8,278 -0.07(-0.84%)
Apr 20, 2010 7.837 7.976 7.837 7.920 5,181 +0.05(+0.63%)
Apr 19, 2010 7.726 8.042 7.693 7.870 14,685 +0.04(+0.50%)
Apr 16, 2010 8.092 8.092 7.823 7.832 12,314 -0.32(-3.88%)
Apr 15, 2010 8.015 8.214 8.015 8.148 8,693 +0.21(+2.66%)
Apr 14, 2010 7.898 7.992 7.832 7.937 4,543 +0.09(+1.13%)
Apr 13, 2010 7.643 7.976 7.643 7.848 17,253 +0.15(+1.91%)
Apr 12, 2010 7.693 7.726 7.548 7.701 24,976 +0.13(+1.72%)
Apr 09, 2010 7.576 7.615 7.548 7.571 21,216 -0.05(-0.66%)
Apr 08, 2010 7.548 7.632 7.497 7.621 46,557 +0.13(+1.78%)
Apr 07, 2010 7.486 7.576 7.482 7.487 18,034 +0.08(+1.05%)
Apr 06, 2010 7.360 7.424 7.360 7.410 27,137 +0.00(+0.00%)
Apr 05, 2010 7.410 7.410 7.360 7.410 9,768 +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.