Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Arko Corp (NQ: ARKO )

6.000 +0.220 (+3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2021 9.268 9.277 9.123 9.258 322,097 -0.01(-0.10%)
Oct 28, 2021 9.229 9.306 9.200 9.268 212,154 +0.05(+0.52%)
Oct 27, 2021 9.306 9.354 9.161 9.219 237,615 -0.13(-1.34%)
Oct 26, 2021 9.528 9.325 9.345 310,837 -0.18(-1.93%)
Oct 25, 2021 9.325 9.663 9.296 9.528 437,040 +0.06(+0.61%)
Oct 22, 2021 9.345 9.470 9.316 9.470 236,518 +0.10(+1.03%)
Oct 21, 2021 9.335 9.393 9.246 9.374 224,085 -0.03(-0.31%)
Oct 20, 2021 9.374 9.470 9.277 9.403 121,700 +0.07(+0.72%)
Oct 19, 2021 9.422 9.422 9.200 9.335 175,639 -0.09(-0.92%)
Oct 18, 2021 9.461 9.480 9.287 9.422 194,675 -0.06(-0.61%)
Oct 15, 2021 9.576 9.692 9.436 9.480 368,748 +0.09(+0.92%)
Oct 14, 2021 9.325 9.422 9.200 9.393 289,360 +0.10(+1.04%)
Oct 13, 2021 9.639 9.639 9.171 9.296 242,041 -0.28(-2.92%)
Oct 12, 2021 9.871 9.871 9.557 9.576 256,877 -0.22(-2.27%)
Oct 11, 2021 9.663 9.847 9.663 9.798 249,949 +0.04(+0.40%)
Oct 08, 2021 9.837 9.856 9.731 9.760 163,097 -0.09(-0.88%)
Oct 07, 2021 9.856 9.914 9.702 9.847 293,660 +0.05(+0.49%)
Oct 06, 2021 9.876 9.885 9.663 9.798 347,778 -0.15(-1.55%)
Oct 05, 2021 9.702 9.972 9.615 9.953 441,494 +0.24(+2.49%)
Oct 04, 2021 9.943 9.943 9.663 9.712 349,907 -0.29(-2.90%)
Oct 01, 2021 9.770 10.07 9.519 10.00 565,921 +0.25(+2.57%)
Sep 30, 2021 9.895 9.905 9.519 9.750 369,188 -0.19(-1.94%)
Sep 29, 2021 9.750 10.04 9.721 9.943 310,432 +0.23(+2.39%)
Sep 28, 2021 9.953 9.982 9.499 9.712 440,434 -0.25(-2.52%)
Sep 27, 2021 9.393 10.04 9.393 9.963 415,462 +0.55(+5.85%)
Sep 24, 2021 9.364 9.470 9.248 9.412 213,884 +0.04(+0.41%)
Sep 23, 2021 9.354 9.470 9.152 9.374 354,982 +0.04(+0.41%)
Sep 22, 2021 9.239 9.412 9.142 9.335 667,881 +0.10(+1.04%)
Sep 21, 2021 9.364 9.461 9.132 9.239 355,979 -0.10(-1.03%)
Sep 20, 2021 9.490 9.760 9.316 9.335 797,483 -0.35(-3.59%)
Sep 17, 2021 9.808 10.33 9.673 9.683 13,086,055 -0.13(-1.28%)
Sep 16, 2021 9.779 10.13 9.461 9.808 741,807 +0.04(+0.40%)
Sep 15, 2021 9.770 10.07 9.673 9.770 940,530 +0.00(+0.00%)
Sep 14, 2021 9.798 9.808 9.605 9.770 846,056 -0.03(-0.30%)
Sep 13, 2021 9.702 9.914 9.567 9.798 933,504 +0.14(+1.50%)
Sep 10, 2021 9.499 9.760 9.480 9.654 1,333,327 +0.14(+1.52%)
Sep 09, 2021 9.798 10.04 9.499 9.509 2,118,711 -0.42(-4.28%)
Sep 08, 2021 10.27 10.32 9.885 9.934 720,442 -0.30(-2.92%)
Sep 07, 2021 10.32 10.52 10.01 10.23 1,039,282 -0.14(-1.40%)
Sep 03, 2021 10.38 10.60 10.25 10.38 1,071,370 +0.05(+0.47%)
Sep 02, 2021 10.02 10.45 10.00 10.33 863,491 +0.28(+2.79%)
Sep 01, 2021 9.895 10.12 9.818 10.05 918,952 +0.07(+0.68%)
Aug 31, 2021 9.750 9.996 9.596 9.982 1,261,447 +0.16(+1.67%)
Aug 30, 2021 9.451 9.885 9.346 9.818 1,011,194 +0.40(+4.20%)
Aug 27, 2021 9.055 9.596 9.007 9.422 570,287 +0.34(+3.72%)
Aug 26, 2021 9.190 9.335 8.910 9.084 466,255 -0.06(-0.63%)
Aug 25, 2021 8.939 9.306 8.901 9.142 494,641 +0.22(+2.49%)
Aug 24, 2021 8.766 9.432 8.543 8.920 823,108 +0.15(+1.76%)
Aug 23, 2021 8.041 8.968 8.013 8.766 770,278 +0.82(+10.33%)
Aug 20, 2021 7.858 7.964 7.781 7.945 182,189 +0.07(+0.86%)
Aug 19, 2021 7.935 8.022 7.737 7.877 139,253 -0.11(-1.33%)
Aug 18, 2021 8.013 8.070 7.935 7.984 248,336 +0.01(+0.12%)
Aug 17, 2021 7.916 7.993 7.848 7.974 365,636 -0.04(-0.48%)
Aug 16, 2021 7.897 8.051 7.839 8.013 176,656 +0.00(+0.00%)
Aug 13, 2021 8.138 8.186 8.003 8.013 179,194 -0.08(-0.95%)
Aug 12, 2021 7.829 8.273 7.829 8.090 300,489 +0.37(+4.75%)
Aug 11, 2021 7.646 7.845 7.636 7.723 188,520 +0.04(+0.50%)
Aug 10, 2021 7.356 7.713 7.356 7.684 263,719 +0.34(+4.60%)
Aug 09, 2021 7.317 7.520 7.221 7.346 267,662 +0.01(+0.13%)
Aug 06, 2021 7.356 7.511 7.279 7.337 190,844 +0.04(+0.53%)
Aug 05, 2021 7.433 7.482 7.066 7.298 344,299 -0.16(-2.20%)
Aug 04, 2021 7.665 7.665 7.414 7.462 185,164 -0.27(-3.50%)
Aug 03, 2021 7.858 7.858 7.559 7.733 165,946 -0.11(-1.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.