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 (%)
Aug 31, 2009 7.357 7.357 7.357 7.357 1,835 +0.00(+0.00%)
Aug 28, 2009 7.389 7.498 7.357 7.357 8,257 -0.08(-1.03%)
Aug 27, 2009 7.591 7.602 7.433 7.433 7,063 -0.12(-1.59%)
Aug 26, 2009 7.577 7.694 7.547 7.553 12,469 +0.01(+0.07%)
Aug 25, 2009 7.602 7.651 7.547 7.547 6,501 +0.03(+0.36%)
Aug 24, 2009 7.629 7.891 7.520 7.520 76,741 -0.11(-1.43%)
Aug 21, 2009 7.139 7.629 7.101 7.629 90,298 +0.53(+7.53%)
Aug 20, 2009 7.362 7.362 7.095 7.095 4,404 +0.01(+0.08%)
Aug 19, 2009 7.122 7.357 7.084 7.090 8,727 -0.08(-1.06%)
Aug 18, 2009 7.084 7.651 7.030 7.166 61,396 +0.11(+1.54%)
Aug 17, 2009 7.193 7.193 7.057 7.057 10,228 -0.19(-2.56%)
Aug 14, 2009 7.357 7.427 7.193 7.242 9,254 -0.02(-0.30%)
Aug 13, 2009 7.362 7.466 7.264 7.264 10,410 -0.09(-1.26%)
Aug 12, 2009 7.411 7.466 7.357 7.357 11,836 +0.00(+0.00%)
Aug 11, 2009 7.438 7.438 7.248 7.357 13,412 -0.08(-1.10%)
Aug 10, 2009 7.613 7.613 7.193 7.438 6,789 +0.03(+0.37%)
Aug 07, 2009 7.460 7.526 7.139 7.411 79,530 +0.33(+4.62%)
Aug 06, 2009 7.302 7.302 7.084 7.084 27,603 -0.01(-0.08%)
Aug 05, 2009 7.030 7.253 7.030 7.090 41,744 -0.10(-1.45%)
Aug 04, 2009 7.079 7.302 7.024 7.194 7,358 -0.14(-1.84%)
Aug 03, 2009 7.406 7.417 7.091 7.329 21,624 +0.39(+5.57%)
Jul 31, 2009 6.877 7.411 6.877 6.942 50,411 -0.15(-2.08%)
Jul 30, 2009 7.422 7.487 7.030 7.090 38,386 -0.28(-3.84%)
Jul 29, 2009 7.417 7.482 6.855 7.373 52,340 -0.02(-0.22%)
Jul 28, 2009 6.953 7.536 6.904 7.389 50,094 +0.42(+6.02%)
Jul 27, 2009 6.970 6.970 6.970 6.970 183 -0.21(-2.96%)
Jul 24, 2009 7.182 7.182 7.182 7.182 1,066 +0.00(+0.00%)
Jul 23, 2009 7.182 7.182 7.182 7.182 183 -0.17(-2.37%)
Jul 22, 2009 7.351 7.357 7.122 7.357 2,752 +0.41(+5.88%)
Jul 20, 2009 7.002 6.948 6.948 6.948 4,220 +0.17(+2.57%)
Jul 17, 2009 6.621 7.111 6.615 6.774 34,956 +0.21(+3.15%)
Jul 16, 2009 7.133 7.133 6.566 6.566 27,507 -0.25(-3.60%)
Jul 15, 2009 6.921 6.921 6.812 6.812 4,679 -0.04(-0.56%)
Jul 14, 2009 6.703 6.850 6.703 6.850 8,371 +0.07(+1.05%)
Jul 13, 2009 6.817 6.915 6.779 6.779 7,248 -0.15(-2.20%)
Jul 10, 2009 6.866 7.111 6.806 6.932 15,913 +0.02(+0.23%)
Jul 09, 2009 7.128 7.144 6.828 6.915 3,859 -0.09(-1.24%)
Jul 08, 2009 6.910 7.117 6.910 7.002 2,569 +0.03(+0.39%)
Jul 07, 2009 7.090 7.090 6.970 6.975 2,385 +0.16(+2.40%)
Jul 06, 2009 6.948 6.953 6.812 6.812 734 -0.17(-2.42%)
Jul 02, 2009 6.981 6.981 6.981 6.981 550 -0.11(-1.61%)
Jul 01, 2009 7.106 7.106 6.948 7.095 3,119 +0.28(+4.16%)
Jun 30, 2009 6.929 6.986 6.812 6.812 1,651 -0.13(-1.88%)
Jun 29, 2009 6.741 7.111 6.708 6.942 59,555 +0.21(+3.16%)
Jun 26, 2009 6.703 6.853 6.675 6.730 6,753 -0.03(-0.40%)
Jun 25, 2009 6.757 6.992 6.703 6.757 7,085 +0.00(+0.00%)
Jun 24, 2009 6.940 6.940 6.757 6.757 2,385 -0.05(-0.80%)
Jun 23, 2009 6.817 6.817 6.812 6.812 6,422 -0.10(-1.42%)
Jun 22, 2009 6.812 6.910 6.812 6.910 3,303 +0.10(+1.44%)
Jun 19, 2009 6.812 6.817 6.812 6.812 1,598 +0.08(+1.21%)
Jun 18, 2009 6.839 6.975 6.675 6.730 14,878 -0.14(-2.06%)
Jun 17, 2009 6.817 7.166 6.697 6.872 9,347 -0.02(-0.24%)
Jun 16, 2009 7.144 7.160 6.888 6.888 3,093 -0.04(-0.51%)
Jun 15, 2009 7.046 7.046 6.921 6.923 917 -0.05(-0.66%)
Jun 12, 2009 7.220 7.220 6.970 6.970 367 -0.25(-3.47%)
Jun 11, 2009 7.220 7.220 7.220 7.220 1,343 +0.00(+0.00%)
Jun 10, 2009 7.220 7.220 7.139 7.220 3,864 +0.10(+1.38%)
Jun 09, 2009 7.122 7.122 7.122 7.122 183 -0.08(-1.13%)
Jun 08, 2009 7.308 7.308 7.204 7.204 458 +0.00(+0.00%)
Jun 05, 2009 7.357 7.678 7.068 7.204 31,605 -0.47(-6.17%)
Jun 04, 2009 7.030 7.836 6.872 7.678 31,477 +0.56(+7.80%)
Jun 03, 2009 6.981 7.122 6.981 7.122 2,385 -0.09(-1.28%)
Jun 02, 2009 7.351 7.351 6.975 7.215 10,826 -0.14(-1.85%)
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.