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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.810 -0.060 (-0.87%)
Streaming Delayed Price Updated: 12:57 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 6.810 6.810 6.810 6.810 9,365 -0.06(-0.87%)
Aug 28, 2025 6.820 6.908 6.820 6.870 2,713 +0.03(+0.44%)
Aug 27, 2025 6.840 6.840 6.774 6.840 3,750 -0.07(-1.01%)
Aug 26, 2025 7.075 7.075 6.910 6.910 1,561 -0.04(-0.58%)
Aug 25, 2025 7.000 7.209 6.890 6.950 27,322 -0.13(-1.84%)
Aug 22, 2025 7.020 7.290 7.010 7.080 2,816 +0.04(+0.57%)
Aug 21, 2025 7.100 7.140 6.970 7.040 2,972 -0.11(-1.54%)
Aug 20, 2025 7.170 7.399 7.150 7.150 8,122 -0.02(-0.28%)
Aug 19, 2025 7.260 7.265 7.170 7.170 2,620 +0.01(+0.14%)
Aug 18, 2025 7.610 7.710 7.160 7.160 14,504 -0.46(-6.04%)
Aug 15, 2025 7.640 7.720 7.510 7.620 2,241 +0.05(+0.66%)
Aug 14, 2025 7.340 7.570 7.160 7.570 20,879 +0.27(+3.70%)
Aug 13, 2025 6.860 7.450 6.850 7.300 35,030 +0.32(+4.58%)
Aug 12, 2025 6.960 7.119 6.830 6.980 24,658 -0.03(-0.43%)
Aug 11, 2025 6.840 7.267 6.840 7.010 5,574 +0.12(+1.74%)
Aug 08, 2025 7.160 7.188 6.890 6.890 13,309 -0.27(-3.77%)
Aug 07, 2025 7.610 7.610 7.160 7.160 3,705 -0.34(-4.53%)
Aug 06, 2025 7.210 7.590 7.210 7.500 19,230 +0.20(+2.74%)
Aug 05, 2025 7.089 7.400 6.375 7.300 95,692 +0.28(+3.99%)
Aug 04, 2025 8.380 8.440 6.680 7.020 103,976 -1.33(-15.93%)
Aug 01, 2025 8.600 8.700 8.350 8.350 12,234 -0.25(-2.91%)
Jul 31, 2025 8.590 8.600 8.590 8.600 1,075 +0.05(+0.58%)
Jul 30, 2025 8.820 8.960 8.520 8.550 8,525 -0.20(-2.28%)
Jul 29, 2025 8.736 8.750 8.620 8.750 5,562 +0.00(+0.03%)
Jul 28, 2025 8.775 8.775 8.530 8.748 12,603 +0.13(+1.48%)
Jul 24, 2025 8.620 424 -0.14(-1.55%)
Jul 23, 2025 8.930 8.930 8.750 8.756 2,570 +0.10(+1.10%)
Jul 22, 2025 9.010 9.010 8.660 8.660 10,129 -0.09(-1.03%)
Jul 21, 2025 8.800 8.840 8.740 8.750 1,814 -0.24(-2.67%)
Jul 18, 2025 8.700 8.990 8.510 8.990 4,132 +0.06(+0.67%)
Jul 17, 2025 8.700 8.935 8.601 8.930 6,747 +0.24(+2.76%)
Jul 16, 2025 8.750 8.750 8.690 8.690 4,440 +0.03(+0.35%)
Jul 15, 2025 9.200 9.200 8.660 8.660 2,222 -0.10(-1.14%)
Jul 14, 2025 8.760 8.760 8.760 8.760 975 +0.05(+0.57%)
Jul 11, 2025 8.850 8.850 8.700 8.710 1,196 -0.04(-0.46%)
Jul 10, 2025 8.860 8.890 8.750 8.750 2,417 -0.14(-1.61%)
Jul 09, 2025 9.223 9.223 8.894 8.894 3,279 +0.09(+1.06%)
Jul 08, 2025 9.205 9.205 8.800 8.800 4,068 -0.25(-2.75%)
Jul 07, 2025 8.780 9.049 8.780 9.049 1,609 +0.04(+0.43%)
Jul 03, 2025 9.350 9.350 9.010 9.010 907 +0.00(+0.00%)
Jul 02, 2025 8.920 9.372 8.920 9.010 1,951 -0.03(-0.33%)
Jul 01, 2025 8.780 9.100 8.780 9.040 2,026 +0.04(+0.44%)
Jun 30, 2025 8.920 9.125 8.920 9.000 1,517 -0.07(-0.83%)
Jun 27, 2025 8.950 9.350 8.695 9.075 7,513 -0.17(-1.79%)
Jun 26, 2025 9.750 10.46 8.600 9.240 83,106 -0.16(-1.70%)
Jun 25, 2025 9.400 9.480 9.400 9.400 909 -0.14(-1.47%)
Jun 24, 2025 9.490 9.540 9.470 9.540 1,864 +0.04(+0.42%)
Jun 23, 2025 9.750 9.750 9.500 9.500 2,565 -0.25(-2.56%)
Jun 20, 2025 9.750 9.775 9.750 9.750 1,184 +0.03(+0.31%)
Jun 18, 2025 9.720 9.720 9.720 9.720 533 -0.07(-0.75%)
Jun 17, 2025 9.771 9.793 9.771 9.793 995 -0.39(-3.80%)
Jun 16, 2025 9.730 10.50 9.730 10.18 5,277 +0.06(+0.59%)
Jun 11, 2025 10.12 505 +0.38(+3.90%)
Jun 10, 2025 9.830 9.980 9.740 9.740 1,358 -0.21(-2.11%)
Jun 09, 2025 9.700 9.950 9.700 9.950 935 -0.30(-2.93%)
Jun 05, 2025 10.25 1,587 -0.08(-0.77%)
Jun 04, 2025 10.19 10.34 10.18 10.33 2,980 -0.09(-0.86%)
Jun 03, 2025 10.32 10.42 10.32 10.42 1,816 -0.08(-0.76%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.