Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Restaurants Cp (NQ: ARKR )

14.87 UNCHANGED
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 5, 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 (%)
Apr 30, 2012 9.639 9.601 9.601 9.601 11,753 +0.06(+0.66%)
Apr 27, 2012 9.570 9.576 9.412 9.538 6,235 +0.06(+0.60%)
Apr 26, 2012 9.601 9.680 9.481 9.481 9,223 -0.12(-1.25%)
Apr 25, 2012 9.664 9.677 9.601 9.601 1,747 +0.00(+0.00%)
Apr 24, 2012 9.632 9.632 9.507 9.601 11,415 -0.09(-0.97%)
Apr 23, 2012 9.607 9.695 9.607 9.695 1,153 +0.18(+1.85%)
Apr 20, 2012 9.570 9.777 9.507 9.519 17,708 -0.06(-0.66%)
Apr 19, 2012 9.648 9.695 9.581 9.582 12,082 -0.11(-1.14%)
Apr 18, 2012 9.777 9.777 9.601 9.692 8,966 -0.07(-0.74%)
Apr 17, 2012 9.607 9.765 9.598 9.765 18,717 +0.12(+1.21%)
Apr 16, 2012 9.689 9.689 9.538 9.648 7,632 -0.05(-0.49%)
Apr 13, 2012 9.651 9.746 9.651 9.695 476 -0.03(-0.29%)
Apr 12, 2012 9.689 9.724 9.689 9.724 4,288 +0.11(+1.15%)
Apr 11, 2012 9.733 9.765 9.614 9.614 8,631 -0.15(-1.55%)
Apr 10, 2012 9.947 10.13 9.755 9.765 4,399 -0.25(-2.45%)
Apr 09, 2012 10.13 10.19 10.01 10.01 13,437 -0.19(-1.85%)
Apr 05, 2012 10.02 10.23 10.02 10.20 2,982 +0.19(+1.89%)
Apr 04, 2012 10.08 10.19 10.01 10.01 7,139 -0.01(-0.06%)
Apr 03, 2012 10.02 10.02 10.02 10.02 158 -0.06(-0.56%)
Apr 02, 2012 10.22 10.22 10.07 10.07 3,349 -0.06(-0.62%)
Mar 30, 2012 10.18 10.23 10.14 10.14 21,063 +0.00(+0.00%)
Mar 29, 2012 10.10 10.19 10.10 10.14 2,225 -0.05(-0.49%)
Mar 28, 2012 10.05 10.19 10.01 10.19 1,651 -0.01(-0.06%)
Mar 27, 2012 10.22 10.22 10.17 10.19 4,161 +0.05(+0.50%)
Mar 26, 2012 10.17 10.24 10.05 10.14 9,411 +0.02(+0.19%)
Mar 23, 2012 10.25 10.25 10.05 10.12 5,559 +0.01(+0.12%)
Mar 22, 2012 10.23 10.27 10.11 10.11 12,673 -0.21(-2.07%)
Mar 21, 2012 10.24 10.32 10.11 10.32 7,050 +0.08(+0.80%)
Mar 20, 2012 10.10 10.24 10.10 10.24 6,806 +0.20(+1.94%)
Mar 19, 2012 9.828 10.15 9.828 10.05 11,900 +0.05(+0.50%)
Mar 16, 2012 9.787 9.998 9.768 9.998 13,195 +0.24(+2.41%)
Mar 15, 2012 9.651 9.762 9.651 9.762 6,180 +0.22(+2.27%)
Mar 14, 2012 9.638 9.657 9.483 9.545 16,351 -0.09(-0.96%)
Mar 13, 2012 9.638 9.836 9.117 9.638 18,213 -0.20(-2.02%)
Mar 12, 2012 9.874 9.874 9.607 9.836 8,555 +0.11(+1.08%)
Mar 09, 2012 9.917 9.917 9.725 9.731 4,131 -0.19(-1.87%)
Mar 08, 2012 9.607 9.960 9.421 9.917 19,013 +0.21(+2.17%)
Mar 07, 2012 9.787 10.01 9.682 9.706 3,797 -0.28(-2.79%)
Mar 06, 2012 9.905 10.03 9.880 9.985 1,774 +0.04(+0.44%)
Mar 05, 2012 9.923 9.942 9.803 9.942 7,984 -0.03(-0.31%)
Mar 01, 2012 10.07 9.973 9.973 9.973 4,033 -0.01(-0.06%)
Feb 29, 2012 9.967 9.979 9.923 9.979 1,774 -0.02(-0.19%)
Feb 28, 2012 10.02 10.16 9.979 9.998 2,339 +0.07(+0.75%)
Feb 27, 2012 10.01 10.21 9.923 9.923 1,605 -0.09(-0.87%)
Feb 24, 2012 9.948 10.16 9.917 10.01 8,062 +0.04(+0.44%)
Feb 23, 2012 9.855 10.16 9.855 9.967 3,467 +0.12(+1.20%)
Feb 22, 2012 9.731 10.08 9.731 9.849 2,258 +0.06(+0.63%)
Feb 21, 2012 9.979 9.979 9.768 9.787 4,506 -0.19(-1.93%)
Feb 17, 2012 10.07 10.07 9.923 9.979 3,739 -0.09(-0.92%)
Feb 16, 2012 10.10 10.15 10.01 10.07 6,088 +0.07(+0.68%)
Feb 15, 2012 9.836 10.10 9.836 10.00 12,261 +0.15(+1.51%)
Feb 14, 2012 9.483 9.931 9.482 9.855 15,078 +0.55(+5.93%)
Feb 13, 2012 9.235 9.304 9.194 9.303 7,098 +0.16(+1.74%)
Feb 10, 2012 9.144 9.144 9.144 9.144 322 +0.09(+1.05%)
Feb 09, 2012 9.049 9.136 9.049 9.049 1,048 -0.03(-0.33%)
Feb 08, 2012 9.080 9.080 9.080 9.080 279 +0.01(+0.13%)
Feb 07, 2012 8.987 9.068 8.987 9.068 2,687 +0.08(+0.90%)
Feb 06, 2012 8.950 8.987 8.950 8.987 2,836 +0.01(+0.07%)
Feb 03, 2012 8.987 9.068 8.808 8.981 11,887 +0.04(+0.42%)
Feb 02, 2012 8.708 8.987 8.708 8.944 3,163 -0.03(-0.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.