Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Oct 30, 2020 9.210 9.233 9.164 9.210 2,837 +0.09(+1.00%)
Oct 29, 2020 8.789 9.458 8.706 9.118 20,805 -0.23(-2.45%)
Oct 28, 2020 9.852 10.05 9.164 9.348 4,354 -0.51(-5.20%)
Oct 27, 2020 9.870 10.38 9.861 9.861 15,145 -0.25(-2.45%)
Oct 26, 2020 10.39 10.39 10.04 10.11 27,142 -0.48(-4.50%)
Oct 23, 2020 10.63 10.63 10.35 10.58 7,965 +0.07(+0.70%)
Oct 22, 2020 10.47 10.63 10.47 10.51 1,379 +0.09(+0.88%)
Oct 21, 2020 10.42 10.55 10.36 10.42 4,413 -0.00(-0.03%)
Oct 20, 2020 10.86 10.86 10.17 10.42 12,904 -0.30(-2.79%)
Oct 19, 2020 11.04 11.04 10.72 10.72 3,669 -0.27(-2.50%)
Oct 16, 2020 10.92 11.18 10.92 11.00 4,037 +0.00(+0.00%)
Oct 15, 2020 10.77 11.08 10.54 11.00 4,481 +0.21(+1.91%)
Oct 14, 2020 10.79 11.08 10.55 10.79 5,210 +0.06(+0.55%)
Oct 13, 2020 11.00 11.04 10.73 10.73 5,686 -0.38(-3.46%)
Oct 12, 2020 11.33 11.33 11.03 11.12 10,514 -0.04(-0.37%)
Oct 09, 2020 11.00 11.35 11.00 11.16 21,278 +0.16(+1.46%)
Oct 08, 2020 11.00 11.00 10.36 11.00 5,840 +0.04(+0.33%)
Oct 07, 2020 10.65 10.96 10.36 10.96 7,714 +0.27(+2.48%)
Oct 06, 2020 10.82 11.00 10.58 10.69 17,236 +0.06(+0.60%)
Oct 05, 2020 10.72 10.80 10.26 10.63 5,333 +0.09(+0.83%)
Oct 02, 2020 10.07 10.64 10.05 10.54 6,328 +0.11(+1.10%)
Oct 01, 2020 10.26 10.60 9.943 10.43 5,196 +0.48(+4.79%)
Sep 30, 2020 11.13 11.43 9.861 9.952 54,874 -1.04(-9.46%)
Sep 29, 2020 11.13 11.23 10.81 10.99 6,256 +0.08(+0.71%)
Sep 28, 2020 11.00 11.73 10.62 10.91 18,080 +0.25(+2.32%)
Sep 25, 2020 10.19 10.87 10.19 10.67 15,385 +0.31(+2.96%)
Sep 24, 2020 10.45 10.71 10.18 10.36 17,298 -0.11(-1.09%)
Sep 23, 2020 10.51 10.75 10.47 10.47 11,142 -0.50(-4.55%)
Sep 22, 2020 10.92 11.40 10.58 10.97 19,089 +0.43(+4.13%)
Sep 21, 2020 10.69 11.68 10.40 10.54 20,156 -0.55(-4.96%)
Sep 18, 2020 11.00 11.46 10.34 11.09 31,317 +0.09(+0.83%)
Sep 17, 2020 10.16 11.17 10.16 11.00 24,303 +0.83(+8.21%)
Sep 16, 2020 9.155 10.36 9.155 10.16 22,242 +0.75(+7.98%)
Sep 15, 2020 9.384 9.714 9.320 9.412 19,377 +0.06(+0.69%)
Sep 14, 2020 9.192 9.348 8.986 9.348 21,963 +0.16(+1.70%)
Sep 11, 2020 9.164 10.19 9.164 9.192 5,019 +0.00(+0.00%)
Sep 10, 2020 9.682 9.682 9.118 9.192 41,149 -0.05(-0.50%)
Sep 09, 2020 9.293 9.391 9.000 9.238 23,345 -0.12(-1.27%)
Sep 08, 2020 8.999 9.485 8.798 9.357 29,879 +0.24(+2.61%)
Sep 04, 2020 9.320 10.25 8.706 9.118 27,279 +0.11(+1.22%)
Sep 03, 2020 9.063 9.971 8.898 9.008 60,657 +0.05(+0.51%)
Sep 02, 2020 9.027 9.091 8.926 8.963 24,144 +0.11(+1.24%)
Sep 01, 2020 8.981 8.981 8.715 8.853 16,086 -0.08(-0.92%)
Aug 31, 2020 8.853 9.090 8.853 8.935 8,556 +0.08(+0.95%)
Aug 28, 2020 8.779 8.889 8.683 8.851 13,749 +0.14(+1.66%)
Aug 27, 2020 8.706 8.834 8.523 8.706 21,940 +0.09(+1.06%)
Aug 26, 2020 8.724 8.734 8.614 8.614 14,086 -0.05(-0.53%)
Aug 25, 2020 8.935 8.935 8.569 8.660 10,993 -0.27(-3.08%)
Aug 24, 2020 8.770 8.944 8.743 8.935 6,695 +0.31(+3.61%)
Aug 21, 2020 8.889 8.889 8.605 8.624 7,856 +0.02(+0.21%)
Aug 20, 2020 8.844 8.972 8.532 8.605 13,392 -0.24(-2.69%)
Aug 19, 2020 8.688 8.844 8.613 8.844 11,750 +0.01(+0.09%)
Aug 18, 2020 8.679 8.876 8.601 8.836 27,334 +0.26(+3.01%)
Aug 17, 2020 8.541 8.660 8.541 8.578 10,865 -0.11(-1.25%)
Aug 14, 2020 8.688 8.793 8.533 8.686 16,258 -0.01(-0.12%)
Aug 13, 2020 8.688 8.848 8.651 8.697 14,251 +0.00(+0.00%)
Aug 12, 2020 8.917 8.917 8.651 8.697 17,762 +0.01(+0.08%)
Aug 11, 2020 8.706 9.302 8.532 8.690 47,880 -0.06(-0.71%)
Aug 10, 2020 8.752 8.866 8.550 8.752 12,245 +0.00(+0.00%)
Aug 07, 2020 8.798 8.999 8.578 8.752 18,550 +0.05(+0.53%)
Aug 06, 2020 8.816 9.066 8.660 8.706 14,763 -0.28(-3.14%)
Aug 05, 2020 9.073 9.164 8.724 8.988 3,524 -0.09(-0.98%)
Aug 04, 2020 8.935 9.164 8.569 9.077 7,632 +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 MillValley.com & California Media Partners, LLC. All rights reserved.