Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ark Restaurants Corp. - Common Stock (NQ:ARKR)

7.200 -0.010 (-0.14%)

Streaming Delayed Price Updated: 2:16 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	7.200	7.200	7.200	7.200	313	-0.01(-0.14%)
Nov 13, 2025	7.140	7.210	7.070	7.210	4,717	+0.00(+0.00%)
Nov 12, 2025	7.210	7.210	7.210	7.210	245	+0.00(+0.00%)
Nov 11, 2025	7.004	7.210	7.004	7.210	870	+0.06(+0.80%)
Nov 10, 2025	7.020	7.153	7.020	7.153	1,694	-0.06(-0.79%)
Nov 07, 2025	7.090	7.210	7.090	7.210	1,009	-0.00(-0.00%)
Nov 05, 2025				7.210	144	+0.11(+1.55%)
Nov 04, 2025	7.100	7.100	7.100	7.100	1,769	+0.00(+0.00%)
Nov 03, 2025	7.220	7.218	7.055	7.100	2,994	-0.22(-3.01%)
Oct 30, 2025				7.320	409	-0.12(-1.61%)
Oct 29, 2025	7.070	7.440	7.070	7.440	1,853	+0.38(+5.38%)
Oct 27, 2025				7.060	669	-0.17(-2.31%)
Oct 24, 2025	7.227	7.227	7.227	7.227	912	+0.13(+1.78%)
Oct 23, 2025	7.101	7.101	7.101	7.101	296	+0.06(+0.86%)
Oct 22, 2025	7.080	7.080	7.040	7.040	642	-0.09(-1.26%)
Oct 21, 2025	7.196	7.196	7.130	7.130	702	+0.03(+0.42%)
Oct 20, 2025	6.990	7.180	6.990	7.100	2,297	-0.05(-0.70%)
Oct 16, 2025				7.150	331	-0.05(-0.69%)
Oct 15, 2025	7.000	7.200	7.000	7.200	1,179	+0.22(+3.15%)
Oct 14, 2025	6.850	6.980	6.810	6.980	5,694	+0.27(+4.02%)
Oct 13, 2025	7.120	7.220	6.700	6.710	33,541	-0.43(-6.02%)
Oct 10, 2025	7.255	7.320	7.094	7.140	3,645	-0.11(-1.52%)
Oct 08, 2025				7.250	82	+0.07(+0.97%)
Oct 07, 2025	7.090	7.340	7.070	7.180	22,544	+0.14(+1.92%)
Oct 06, 2025	7.045	7.045	7.045	7.045	1,468	-0.43(-5.69%)
Oct 03, 2025	7.470	7.470	7.470	7.470	429	+0.33(+4.62%)
Oct 02, 2025	7.130	7.150	7.130	7.140	1,552	+0.02(+0.28%)
Oct 01, 2025	7.100	7.150	7.100	7.120	895	+0.00(+0.00%)
Sep 30, 2025	7.120	7.120	7.120	7.120	898	-0.18(-2.47%)
Sep 26, 2025				7.300	92	+0.18(+2.53%)
Sep 25, 2025	7.130	7.560	7.110	7.120	31,908	-0.03(-0.37%)
Sep 24, 2025	7.340	7.340	7.042	7.147	670	-0.05(-0.74%)
Sep 23, 2025	7.140	7.277	7.140	7.200	1,024	+0.00(+0.00%)
Sep 22, 2025	7.130	7.270	7.130	7.200	1,324	-0.11(-1.50%)
Sep 19, 2025	7.020	7.310	7.020	7.310	3,692	+0.06(+0.83%)
Sep 18, 2025	7.000	7.250	7.000	7.250	4,615	+0.29(+4.17%)
Sep 17, 2025	7.030	7.100	6.900	6.960	4,411	-0.11(-1.49%)
Sep 16, 2025	6.880	7.220	6.810	7.065	17,032	+0.21(+2.99%)
Sep 15, 2025	6.910	7.112	6.840	6.860	4,184	-0.06(-0.87%)
Sep 12, 2025	6.990	7.000	6.870	6.920	15,388	-0.10(-1.42%)
Sep 11, 2025	7.100	7.100	7.010	7.020	2,167	-0.08(-1.13%)
Sep 10, 2025	7.100	7.100	7.100	7.100	676	-0.08(-1.18%)
Sep 08, 2025				7.184	233	+0.13(+1.91%)
Sep 05, 2025	7.050	7.050	7.050	7.050	405	-0.12(-1.67%)
Sep 04, 2025	6.840	7.170	6.840	7.170	4,730	+0.32(+4.67%)
Sep 03, 2025	6.860	6.910	6.810	6.850	14,084	-0.10(-1.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ark Restaurants Corp. - Common Stock (NQ:ARKR)

Historical Prices