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 )

14.74 -0.67 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2010 7.807 7.978 7.829 7.835 28,640 +0.03(+0.35%)
May 27, 2010 7.731 7.807 7.731 7.807 3,622 +0.20(+2.63%)
May 26, 2010 7.580 7.758 7.577 7.607 4,825 +0.05(+0.73%)
May 25, 2010 7.517 7.890 7.462 7.553 13,396 -0.18(-2.37%)
May 24, 2010 7.468 7.865 7.468 7.736 7,049 +0.20(+2.69%)
May 21, 2010 7.511 7.599 7.490 7.533 4,924 -0.01(-0.15%)
May 20, 2010 7.627 7.654 7.511 7.544 21,913 -0.10(-1.36%)
May 19, 2010 7.665 7.813 7.649 7.649 2,936 -0.02(-0.21%)
May 18, 2010 7.939 7.950 7.539 7.665 12,079 +0.05(+0.72%)
May 17, 2010 7.511 7.610 7.457 7.610 9,600 +0.02(+0.29%)
May 14, 2010 7.594 7.596 7.561 7.588 5,809 +0.03(+0.36%)
May 13, 2010 7.539 7.561 7.462 7.561 7,191 -0.01(-0.07%)
May 11, 2010 7.566 7.566 7.566 7.566 0 +0.11(+1.47%)
May 10, 2010 7.407 7.616 7.385 7.457 4,481 -0.10(-1.38%)
May 07, 2010 7.292 7.704 7.237 7.561 5,628 +0.15(+2.07%)
May 06, 2010 7.610 7.775 7.325 7.407 11,995 -0.10(-1.39%)
May 05, 2010 7.665 7.740 7.511 7.511 14,893 -0.30(-3.86%)
May 04, 2010 7.550 7.813 7.550 7.813 1,276 -0.14(-1.75%)
May 03, 2010 7.638 8.115 7.638 7.952 15,723 +0.25(+3.23%)
Apr 30, 2010 7.791 7.928 7.632 7.703 9,916 -0.15(-1.95%)
Apr 29, 2010 7.895 7.945 7.791 7.857 7,760 -0.02(-0.19%)
Apr 28, 2010 7.868 7.872 7.868 7.872 1,276 -0.15(-1.88%)
Apr 27, 2010 8.060 8.178 7.967 8.023 7,091 -0.13(-1.62%)
Apr 26, 2010 7.967 8.167 7.967 8.155 4,178 -0.03(-0.38%)
Apr 23, 2010 7.676 8.197 7.676 8.186 4,763 +0.45(+5.81%)
Apr 22, 2010 7.709 7.736 7.676 7.736 2,460 -0.02(-0.28%)
Apr 21, 2010 7.819 7.862 7.665 7.758 8,380 -0.07(-0.84%)
Apr 20, 2010 7.742 7.879 7.742 7.824 5,245 +0.05(+0.63%)
Apr 19, 2010 7.632 7.945 7.599 7.775 14,866 +0.04(+0.50%)
Apr 16, 2010 7.994 7.994 7.728 7.736 12,466 -0.31(-3.88%)
Apr 15, 2010 7.917 8.115 7.917 8.049 8,800 +0.21(+2.66%)
Apr 14, 2010 7.802 7.895 7.736 7.840 4,599 +0.09(+1.13%)
Apr 13, 2010 7.550 7.879 7.550 7.753 17,465 +0.15(+1.91%)
Apr 12, 2010 7.599 7.632 7.457 7.607 25,284 +0.13(+1.72%)
Apr 09, 2010 7.484 7.522 7.457 7.479 21,477 -0.05(-0.66%)
Apr 08, 2010 7.457 7.539 7.406 7.528 47,130 +0.13(+1.78%)
Apr 07, 2010 7.395 7.484 7.391 7.396 18,257 +0.08(+1.05%)
Apr 06, 2010 7.270 7.334 7.270 7.320 27,471 +0.00(+0.00%)
Apr 05, 2010 7.320 7.320 7.270 7.320 9,889 +0.00(+0.00%)
Apr 01, 2010 7.309 7.320 7.320 7.320 22,616 -0.05(-0.74%)
Mar 31, 2010 7.479 7.594 7.336 7.374 1,823 +0.04(+0.52%)
Mar 30, 2010 7.336 7.479 7.276 7.336 23,653 -0.03(-0.37%)
Mar 29, 2010 7.380 7.498 7.347 7.363 5,900 -0.04(-0.52%)
Mar 26, 2010 7.402 7.511 7.347 7.402 6,268 -0.05(-0.63%)
Mar 25, 2010 7.347 7.539 7.347 7.449 10,604 +0.10(+1.39%)
Mar 24, 2010 7.391 7.429 7.347 7.347 4,632 -0.05(-0.74%)
Mar 23, 2010 7.402 7.517 7.347 7.402 19,375 -0.03(-0.44%)
Mar 22, 2010 7.380 7.484 7.380 7.435 7,124 -0.10(-1.38%)
Mar 19, 2010 7.457 7.539 7.336 7.539 11,162 +0.07(+0.88%)
Mar 18, 2010 7.473 7.473 7.473 7.473 911 +0.00(+0.00%)
Mar 17, 2010 7.347 7.539 7.325 7.473 13,907 +0.07(+0.96%)
Mar 16, 2010 7.320 7.451 7.320 7.402 4,249 +0.06(+0.82%)
Mar 15, 2010 7.347 7.479 7.276 7.341 15,918 -0.05(-0.74%)
Mar 12, 2010 7.402 7.402 7.266 7.396 38,120 -0.01(-0.07%)
Mar 11, 2010 7.468 7.468 7.281 7.402 3,875 +0.01(+0.07%)
Mar 10, 2010 7.348 7.429 7.348 7.396 7,870 -0.00(-0.02%)
Mar 09, 2010 7.251 7.418 7.251 7.398 11,577 +0.13(+1.80%)
Mar 08, 2010 7.186 7.294 7.170 7.267 9,840 +0.04(+0.60%)
Mar 05, 2010 7.143 7.429 7.127 7.224 53,159 +0.11(+1.60%)
Mar 04, 2010 7.149 7.159 7.052 7.110 17,010 -0.02(-0.31%)
Mar 03, 2010 7.321 7.443 7.133 7.133 34,040 -0.22(-2.93%)
Mar 02, 2010 7.219 7.386 7.219 7.348 2,972 +0.09(+1.26%)
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.