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 )

6.110 -0.070 (-1.13%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 7, 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 (%)
Dec 31, 2021 8.476 8.896 8.379 8.466 300,272 -0.01(-0.11%)
Dec 30, 2021 8.379 8.669 8.379 8.476 274,692 +0.13(+1.50%)
Dec 29, 2021 8.350 8.534 8.293 8.350 502,082 +0.00(+0.00%)
Dec 28, 2021 8.264 8.481 8.254 8.350 339,177 +0.11(+1.29%)
Dec 27, 2021 8.186 8.293 8.013 8.244 437,976 +0.02(+0.23%)
Dec 23, 2021 8.235 8.350 8.157 8.225 272,469 +0.02(+0.24%)
Dec 22, 2021 8.090 8.321 8.070 8.206 336,891 +0.06(+0.71%)
Dec 21, 2021 7.993 8.235 7.988 8.148 386,043 +0.27(+3.43%)
Dec 20, 2021 7.877 7.897 7.549 7.877 728,388 -0.15(-1.92%)
Dec 17, 2021 7.762 8.128 7.723 8.032 1,233,941 +0.25(+3.23%)
Dec 16, 2021 8.186 8.186 7.723 7.781 1,070,462 -0.33(-4.05%)
Dec 15, 2021 8.186 8.244 7.974 8.109 680,681 -0.06(-0.71%)
Dec 14, 2021 8.321 8.399 8.138 8.167 484,105 -0.28(-3.31%)
Dec 13, 2021 8.862 8.872 8.418 8.447 601,871 -0.47(-5.30%)
Dec 10, 2021 9.219 9.383 8.910 8.920 291,187 -0.28(-3.04%)
Dec 09, 2021 9.412 9.470 9.181 9.200 280,549 -0.27(-2.85%)
Dec 08, 2021 9.470 9.605 9.268 9.470 163,009 +0.16(+1.76%)
Dec 07, 2021 9.161 9.422 9.142 9.306 215,628 +0.31(+3.43%)
Dec 06, 2021 9.084 9.210 8.862 8.997 400,219 +0.08(+0.87%)
Dec 03, 2021 8.997 9.142 8.717 8.920 314,052 -0.03(-0.32%)
Dec 02, 2021 8.862 8.978 8.775 8.949 339,722 +0.14(+1.53%)
Dec 01, 2021 9.374 9.374 8.785 8.814 498,539 -0.29(-3.18%)
Nov 30, 2021 9.364 9.403 9.065 9.103 642,566 -0.30(-3.18%)
Nov 29, 2021 9.538 9.547 9.374 9.403 417,903 -0.05(-0.51%)
Nov 26, 2021 9.461 9.615 8.978 9.451 362,039 -0.45(-4.58%)
Nov 24, 2021 9.808 10.01 9.741 9.905 292,772 +0.04(+0.39%)
Nov 23, 2021 9.712 9.895 9.702 9.866 397,507 +0.11(+1.09%)
Nov 22, 2021 9.393 9.798 9.374 9.760 389,931 +0.32(+3.37%)
Nov 19, 2021 9.683 9.750 9.383 9.441 467,063 -0.25(-2.59%)
Nov 18, 2021 9.596 9.702 9.432 9.692 377,292 +0.01(+0.10%)
Nov 17, 2021 9.963 10.03 9.663 9.683 284,328 -0.27(-2.72%)
Nov 16, 2021 9.760 9.982 9.673 9.953 417,076 +0.05(+0.49%)
Nov 15, 2021 9.953 10.01 9.731 9.905 789,332 -0.28(-2.75%)
Nov 12, 2021 10.12 10.48 10.06 10.18 358,482 +0.16(+1.64%)
Nov 11, 2021 9.963 10.27 9.866 10.02 364,772 +0.19(+1.96%)
Nov 10, 2021 10.23 9.605 9.827 572,200 -0.21(-2.12%)
Nov 09, 2021 10.01 10.20 10.00 10.04 336,676 -0.03(-0.29%)
Nov 08, 2021 9.885 10.09 9.798 10.07 243,153 +0.18(+1.86%)
Nov 05, 2021 9.625 9.934 9.538 9.885 373,033 +0.34(+3.54%)
Nov 04, 2021 9.654 9.808 9.490 9.547 257,836 -0.10(-1.00%)
Nov 03, 2021 9.557 9.837 9.538 9.644 424,224 +0.04(+0.40%)
Nov 02, 2021 9.586 9.716 9.451 9.605 211,710 +0.02(+0.20%)
Nov 01, 2021 9.248 9.615 9.248 9.586 424,800 +0.33(+3.55%)
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%)
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.