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 )

13.55 +0.10 (+0.74%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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, 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%)
Apr 01, 2010 7.399 7.410 7.410 7.410 22,341 -0.06(-0.74%)
Mar 31, 2010 7.571 7.687 7.426 7.465 1,801 +0.04(+0.52%)
Mar 30, 2010 7.426 7.571 7.365 7.426 23,366 -0.03(-0.37%)
Mar 29, 2010 7.471 7.590 7.437 7.454 5,828 -0.04(-0.52%)
Mar 26, 2010 7.493 7.604 7.437 7.493 6,192 -0.05(-0.63%)
Mar 25, 2010 7.437 7.632 7.437 7.541 10,475 +0.10(+1.39%)
Mar 24, 2010 7.482 7.521 7.437 7.437 4,576 -0.06(-0.74%)
Mar 23, 2010 7.493 7.609 7.437 7.493 19,139 -0.03(-0.44%)
Mar 22, 2010 7.471 7.576 7.471 7.526 7,037 -0.11(-1.38%)
Mar 19, 2010 7.548 7.632 7.426 7.632 11,026 +0.07(+0.88%)
Mar 18, 2010 7.565 7.565 7.565 7.565 900 +0.00(+0.00%)
Mar 17, 2010 7.437 7.632 7.415 7.565 13,737 +0.07(+0.96%)
Mar 16, 2010 7.410 7.543 7.410 7.493 4,197 +0.06(+0.82%)
Mar 15, 2010 7.437 7.571 7.365 7.432 15,725 -0.06(-0.74%)
Mar 12, 2010 7.493 7.493 7.355 7.487 37,657 -0.01(-0.07%)
Mar 11, 2010 7.560 7.560 7.371 7.493 3,828 +0.01(+0.07%)
Mar 10, 2010 7.438 7.520 7.438 7.487 7,775 -0.00(-0.02%)
Mar 09, 2010 7.340 7.509 7.340 7.489 11,436 +0.13(+1.80%)
Mar 08, 2010 7.275 7.384 7.259 7.357 9,720 +0.04(+0.60%)
Mar 05, 2010 7.231 7.520 7.215 7.313 52,512 +0.11(+1.60%)
Mar 04, 2010 7.237 7.248 7.139 7.198 16,803 -0.02(-0.31%)
Mar 03, 2010 7.411 7.535 7.220 7.220 33,626 -0.22(-2.93%)
Mar 02, 2010 7.308 7.476 7.308 7.438 2,936 +0.09(+1.26%)
Mar 01, 2010 7.280 7.564 7.280 7.346 4,404 +0.00(+0.00%)
Feb 26, 2010 7.259 7.346 7.248 7.346 4,903 +0.00(+0.00%)
Feb 25, 2010 7.302 7.346 7.302 7.346 2,385 -0.01(-0.15%)
Feb 24, 2010 7.357 7.493 7.324 7.357 2,653 +0.00(+0.00%)
Feb 23, 2010 7.139 7.357 7.139 7.357 28,719 +0.09(+1.20%)
Feb 22, 2010 7.357 7.357 7.224 7.269 11,694 -0.04(-0.52%)
Feb 19, 2010 7.357 7.357 7.308 7.308 3,440 +0.01(+0.07%)
Feb 18, 2010 7.335 7.354 7.302 7.302 5,046 +0.00(+0.00%)
Feb 17, 2010 7.357 7.357 7.263 7.302 11,322 -0.07(-0.96%)
Feb 16, 2010 7.384 7.476 7.308 7.373 46,363 -0.20(-2.66%)
Feb 12, 2010 7.444 7.575 7.575 7.575 2,385 +0.00(+0.00%)
Feb 11, 2010 7.427 7.624 7.427 7.575 11,338 +0.22(+2.96%)
Feb 10, 2010 7.357 7.357 7.357 7.357 367 +0.00(+0.00%)
Feb 09, 2010 7.359 7.520 7.351 7.357 1,574 -0.07(-0.95%)
Feb 08, 2010 7.427 7.427 7.427 7.427 183 +0.00(+0.00%)
Feb 05, 2010 7.515 7.520 7.346 7.427 13,689 +0.08(+1.11%)
Feb 04, 2010 7.415 7.501 7.329 7.346 11,904 -0.07(-0.88%)
Feb 03, 2010 7.411 7.411 7.408 7.411 4,921 +0.05(+0.74%)
Feb 02, 2010 7.411 7.482 7.357 7.357 18,958 -0.05(-0.74%)
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.