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 (%)
Nov 30, 2020 14.29 14.29 13.02 13.19 65,872 -1.30(-8.98%)
Nov 27, 2020 13.44 14.51 12.92 14.49 59,033 +1.37(+10.48%)
Nov 25, 2020 13.75 14.20 12.88 13.11 49,758 -0.35(-2.59%)
Nov 24, 2020 11.46 14.91 11.46 13.46 156,427 +2.15(+19.04%)
Nov 23, 2020 10.53 11.45 10.36 11.31 62,839 +1.04(+10.08%)
Nov 20, 2020 9.797 10.48 9.732 10.27 19,859 +0.51(+5.26%)
Nov 19, 2020 9.696 9.920 9.393 9.760 39,749 +0.05(+0.47%)
Nov 18, 2020 9.842 10.04 9.439 9.714 46,836 +0.09(+0.95%)
Nov 17, 2020 9.448 10.08 9.448 9.622 43,949 +0.05(+0.57%)
Nov 16, 2020 9.622 10.08 9.531 9.567 46,086 +0.25(+2.72%)
Nov 13, 2020 9.535 9.897 9.315 9.315 13,421 +0.10(+1.13%)
Nov 12, 2020 9.622 9.622 9.164 9.210 19,996 -0.42(-4.38%)
Nov 11, 2020 10.54 11.00 9.623 9.632 33,959 -1.08(-10.09%)
Nov 10, 2020 10.54 11.11 10.39 10.71 24,331 +0.72(+7.25%)
Nov 09, 2020 11.12 11.46 9.989 9.989 117,799 +1.03(+11.45%)
Nov 06, 2020 8.981 9.018 8.844 8.963 27,716 -0.02(-0.20%)
Nov 05, 2020 8.981 9.311 8.981 8.981 37,604 -0.09(-1.01%)
Nov 04, 2020 9.036 9.073 8.798 9.073 10,787 +0.05(+0.52%)
Nov 03, 2020 9.155 9.155 8.981 9.026 7,816 -0.00(-0.01%)
Nov 02, 2020 9.164 9.247 8.898 9.027 11,256 -0.18(-1.99%)
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%)
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.