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 )

6.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2021 9.368 9.407 9.069 9.107 642,288 -0.30(-3.18%)
Nov 29, 2021 9.542 9.552 9.378 9.407 417,722 -0.05(-0.51%)
Nov 26, 2021 9.465 9.619 8.982 9.455 361,883 -0.45(-4.58%)
Nov 24, 2021 9.812 10.02 9.745 9.909 292,646 +0.04(+0.39%)
Nov 23, 2021 9.716 9.899 9.706 9.870 397,335 +0.11(+1.09%)
Nov 22, 2021 9.397 9.803 9.378 9.764 389,763 +0.32(+3.37%)
Nov 19, 2021 9.687 9.754 9.387 9.445 466,861 -0.25(-2.59%)
Nov 18, 2021 9.600 9.706 9.436 9.696 377,129 +0.01(+0.10%)
Nov 17, 2021 9.967 10.03 9.668 9.687 284,205 -0.27(-2.72%)
Nov 16, 2021 9.764 9.986 9.677 9.957 416,896 +0.05(+0.49%)
Nov 15, 2021 9.957 10.02 9.735 9.909 788,991 -0.28(-2.75%)
Nov 12, 2021 10.12 10.49 10.06 10.19 358,327 +0.16(+1.64%)
Nov 11, 2021 9.967 10.28 9.870 10.02 364,614 +0.19(+1.96%)
Nov 10, 2021 10.24 9.610 9.832 571,952 -0.21(-2.12%)
Nov 09, 2021 10.02 10.21 10.01 10.04 336,530 -0.03(-0.29%)
Nov 08, 2021 9.890 10.09 9.803 10.07 243,048 +0.18(+1.86%)
Nov 05, 2021 9.629 9.938 9.542 9.890 372,872 +0.34(+3.54%)
Nov 04, 2021 9.658 9.812 9.494 9.552 257,725 -0.10(-1.00%)
Nov 03, 2021 9.561 9.841 9.542 9.648 424,040 +0.04(+0.40%)
Nov 02, 2021 9.590 9.721 9.455 9.610 211,618 +0.02(+0.20%)
Nov 01, 2021 9.252 9.619 9.252 9.590 424,616 +0.33(+3.55%)
Oct 29, 2021 9.272 9.281 9.127 9.262 321,958 -0.01(-0.10%)
Oct 28, 2021 9.233 9.310 9.204 9.272 212,062 +0.05(+0.52%)
Oct 27, 2021 9.310 9.358 9.165 9.223 237,512 -0.13(-1.34%)
Oct 26, 2021 9.532 9.329 9.349 310,702 -0.18(-1.93%)
Oct 25, 2021 9.329 9.668 9.300 9.532 436,851 +0.06(+0.61%)
Oct 22, 2021 9.349 9.474 9.320 9.474 236,416 +0.10(+1.03%)
Oct 21, 2021 9.339 9.397 9.250 9.378 223,988 -0.03(-0.31%)
Oct 20, 2021 9.378 9.474 9.281 9.407 121,648 +0.07(+0.72%)
Oct 19, 2021 9.426 9.426 9.204 9.339 175,563 -0.09(-0.92%)
Oct 18, 2021 9.465 9.484 9.291 9.426 194,591 -0.06(-0.61%)
Oct 15, 2021 9.581 9.696 9.441 9.484 368,588 +0.09(+0.92%)
Oct 14, 2021 9.329 9.426 9.204 9.397 289,235 +0.10(+1.04%)
Oct 13, 2021 9.643 9.643 9.175 9.300 241,937 -0.28(-2.92%)
Oct 12, 2021 9.875 9.875 9.561 9.581 256,766 -0.22(-2.27%)
Oct 11, 2021 9.668 9.851 9.668 9.803 249,841 +0.04(+0.40%)
Oct 08, 2021 9.841 9.861 9.735 9.764 163,027 -0.09(-0.88%)
Oct 07, 2021 9.861 9.919 9.706 9.851 293,533 +0.05(+0.49%)
Oct 06, 2021 9.880 9.890 9.668 9.803 347,628 -0.15(-1.55%)
Oct 05, 2021 9.706 9.977 9.619 9.957 441,303 +0.24(+2.49%)
Oct 04, 2021 9.948 9.948 9.668 9.716 349,756 -0.29(-2.90%)
Oct 01, 2021 9.774 10.07 9.523 10.01 565,677 +0.25(+2.57%)
Sep 30, 2021 9.899 9.909 9.523 9.754 369,028 -0.19(-1.94%)
Sep 29, 2021 9.754 10.04 9.725 9.948 310,298 +0.23(+2.39%)
Sep 28, 2021 9.957 9.986 9.503 9.716 440,244 -0.25(-2.52%)
Sep 27, 2021 9.397 10.04 9.397 9.967 415,283 +0.55(+5.85%)
Sep 24, 2021 9.368 9.474 9.252 9.416 213,792 +0.04(+0.41%)
Sep 23, 2021 9.358 9.474 9.156 9.378 354,828 +0.04(+0.41%)
Sep 22, 2021 9.243 9.416 9.146 9.339 667,592 +0.10(+1.04%)
Sep 21, 2021 9.368 9.465 9.136 9.243 355,825 -0.10(-1.03%)
Sep 20, 2021 9.494 9.764 9.320 9.339 797,138 -0.35(-3.59%)
Sep 17, 2021 9.812 10.33 9.677 9.687 13,080,396 -0.13(-1.28%)
Sep 16, 2021 9.783 10.14 9.465 9.812 741,486 +0.04(+0.40%)
Sep 15, 2021 9.774 10.07 9.677 9.774 940,124 +0.00(+0.00%)
Sep 14, 2021 9.803 9.812 9.610 9.774 845,691 -0.03(-0.30%)
Sep 13, 2021 9.706 9.919 9.571 9.803 933,100 +0.14(+1.50%)
Sep 10, 2021 9.503 9.764 9.484 9.658 1,332,751 +0.14(+1.52%)
Sep 09, 2021 9.803 10.04 9.503 9.513 2,117,795 -0.42(-4.28%)
Sep 08, 2021 10.28 10.32 9.890 9.938 720,130 -0.30(-2.92%)
Sep 07, 2021 10.32 10.53 10.01 10.24 1,038,832 -0.14(-1.40%)
Sep 03, 2021 10.38 10.60 10.26 10.38 1,070,907 +0.05(+0.47%)
Sep 02, 2021 10.02 10.46 10.01 10.33 863,118 +0.28(+2.79%)
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.