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 (%)
May 31, 2024 5.790 6.080 5.790 6.000 1,018,514 +0.22(+3.81%)
May 30, 2024 5.530 5.850 5.530 5.780 419,123 +0.31(+5.67%)
May 29, 2024 5.600 5.640 5.460 5.470 350,389 -0.21(-3.70%)
May 28, 2024 5.580 5.705 5.515 5.680 445,445 +0.15(+2.71%)
May 24, 2024 5.490 5.600 5.435 5.530 332,311 +0.08(+1.47%)
May 23, 2024 5.620 5.690 5.350 5.450 488,591 -0.18(-3.20%)
May 22, 2024 5.550 5.710 5.480 5.630 467,964 +0.10(+1.81%)
May 21, 2024 5.670 5.670 5.500 5.530 316,083 -0.16(-2.81%)
May 20, 2024 5.720 5.800 5.585 5.690 373,328 -0.02(-0.35%)
May 17, 2024 5.710 5.785 5.545 5.710 298,221 -0.02(-0.35%)
May 16, 2024 5.650 5.770 5.611 5.730 445,605 +0.11(+1.95%)
May 15, 2024 5.720 5.720 5.546 5.621 441,520 -0.02(-0.44%)
May 14, 2024 5.551 5.775 5.529 5.645 528,358 +0.13(+2.44%)
May 13, 2024 5.322 5.750 5.322 5.511 602,765 +0.28(+5.32%)
May 10, 2024 5.173 5.257 4.984 5.233 491,410 +0.07(+1.35%)
May 09, 2024 5.024 5.228 4.934 5.163 562,358 +0.15(+2.98%)
May 08, 2024 4.646 5.213 4.496 5.014 1,547,238 +0.76(+17.76%)
May 07, 2024 4.377 4.447 4.208 4.258 366,430 -0.08(-1.83%)
May 06, 2024 4.278 4.472 4.258 4.337 474,125 +0.09(+2.11%)
May 03, 2024 4.298 4.357 4.168 4.248 296,220 +0.03(+0.71%)
May 02, 2024 4.168 4.288 4.069 4.218 410,397 +0.05(+1.19%)
May 01, 2024 4.258 4.288 4.084 4.168 420,148 -0.11(-2.56%)
Apr 30, 2024 4.606 4.705 4.138 4.278 832,545 -0.34(-7.33%)
Apr 29, 2024 4.546 4.715 4.531 4.616 330,455 +0.09(+1.98%)
Apr 26, 2024 4.317 4.556 4.288 4.526 413,350 +0.21(+4.84%)
Apr 25, 2024 4.327 4.327 4.218 4.317 292,202 -0.03(-0.69%)
Apr 24, 2024 4.387 4.412 4.288 4.347 371,516 -0.07(-1.58%)
Apr 23, 2024 4.556 4.626 4.372 4.417 412,654 -0.14(-3.06%)
Apr 22, 2024 4.516 4.720 4.337 4.556 427,562 +0.03(+0.66%)
Apr 19, 2024 4.516 4.554 4.447 4.526 485,732 +0.06(+1.34%)
Apr 18, 2024 4.467 4.636 4.432 4.467 552,913 +0.01(+0.22%)
Apr 17, 2024 4.705 4.785 4.457 4.457 279,320 -0.22(-4.68%)
Apr 16, 2024 4.676 4.715 4.601 4.676 362,339 -0.02(-0.42%)
Apr 15, 2024 4.596 4.790 4.596 4.695 393,750 +0.05(+1.07%)
Apr 12, 2024 4.765 4.765 4.616 4.646 338,961 -0.15(-3.11%)
Apr 11, 2024 4.815 4.914 4.745 4.795 336,250 -0.03(-0.62%)
Apr 10, 2024 4.984 5.014 4.775 4.825 524,125 -0.27(-5.27%)
Apr 09, 2024 5.163 5.193 5.054 5.093 259,072 -0.03(-0.58%)
Apr 08, 2024 5.183 5.223 5.093 5.123 305,013 -0.05(-0.96%)
Apr 05, 2024 5.083 5.223 5.004 5.173 308,997 +0.10(+1.96%)
Apr 04, 2024 5.233 5.342 5.044 5.073 405,798 -0.16(-3.04%)
Apr 03, 2024 5.332 5.481 5.009 5.233 475,824 -0.13(-2.41%)
Apr 02, 2024 5.670 5.670 5.332 5.362 451,186 -0.38(-6.59%)
Apr 01, 2024 5.700 5.760 5.660 5.740 351,482 +0.07(+1.23%)
Mar 28, 2024 5.511 5.720 5.511 5.670 502,063 +0.20(+3.64%)
Mar 27, 2024 5.511 5.511 5.282 5.471 428,271 +0.14(+2.61%)
Mar 26, 2024 5.621 5.653 5.312 5.332 388,121 -0.30(-5.30%)
Mar 25, 2024 5.760 5.800 5.626 5.631 273,968 -0.09(-1.57%)
Mar 22, 2024 5.889 5.914 5.680 5.720 445,949 -0.20(-3.36%)
Mar 21, 2024 5.889 6.058 5.879 5.919 393,282 +0.07(+1.19%)
Mar 20, 2024 5.720 5.879 5.710 5.849 339,527 +0.13(+2.26%)
Mar 19, 2024 5.680 5.800 5.601 5.720 363,740 +0.06(+1.05%)
Mar 18, 2024 5.521 5.735 5.451 5.660 511,011 +0.14(+2.52%)
Mar 15, 2024 5.521 5.670 5.451 5.521 867,524 -0.02(-0.36%)
Mar 14, 2024 5.820 5.859 5.476 5.541 531,841 -0.27(-4.62%)
Mar 13, 2024 6.058 6.068 5.611 5.810 929,464 -0.25(-4.11%)
Mar 12, 2024 6.227 6.242 6.048 6.058 295,561 -0.17(-2.72%)
Mar 11, 2024 6.397 6.446 6.212 6.227 294,006 -0.15(-2.34%)
Mar 08, 2024 6.416 6.491 6.318 6.377 371,911 +0.01(+0.16%)
Mar 07, 2024 6.446 6.515 6.337 6.367 274,385 -0.02(-0.31%)
Mar 06, 2024 6.396 6.426 6.278 6.386 371,030 +0.04(+0.62%)
Mar 05, 2024 6.406 6.550 6.342 6.347 422,381 -0.10(-1.54%)
Mar 04, 2024 6.357 6.565 6.357 6.446 375,788 +0.01(+0.15%)
Mar 01, 2024 6.505 6.570 6.426 6.436 513,119 -0.03(-0.46%)
Feb 29, 2024 6.644 6.881 6.342 6.466 834,187 -0.17(-2.61%)
Feb 28, 2024 7.109 7.169 6.203 6.639 760,675 -1.27(-16.08%)
Feb 27, 2024 7.991 8.010 7.901 7.911 244,274 +0.04(+0.50%)
Feb 26, 2024 7.882 7.941 7.723 7.872 147,825 -0.05(-0.62%)
Feb 23, 2024 7.891 7.971 7.854 7.921 178,545 +0.02(+0.25%)
Feb 22, 2024 7.971 7.971 7.852 7.901 163,877 -0.11(-1.36%)
Feb 21, 2024 8.000 8.050 7.926 8.010 144,022 -0.02(-0.25%)
Feb 20, 2024 7.882 8.112 7.882 8.030 230,139 +0.07(+0.87%)
Feb 16, 2024 8.159 8.218 7.891 7.961 285,236 -0.17(-2.07%)
Feb 15, 2024 7.921 8.139 7.812 8.129 226,822 +0.16(+1.99%)
Feb 14, 2024 7.882 7.991 7.836 7.971 184,910 +0.18(+2.29%)
Feb 13, 2024 8.010 8.070 7.773 7.792 312,157 -0.49(-5.86%)
Feb 12, 2024 8.040 8.307 8.040 8.278 228,822 +0.24(+2.96%)
Feb 09, 2024 7.981 8.060 7.961 8.040 194,458 +0.04(+0.50%)
Feb 08, 2024 7.822 8.000 7.822 8.000 168,672 +0.18(+2.28%)
Feb 07, 2024 7.842 7.931 7.792 7.822 148,947 -0.03(-0.38%)
Feb 06, 2024 7.684 7.852 7.684 7.852 138,435 +0.16(+2.06%)
Feb 05, 2024 7.743 7.862 7.693 7.693 181,880 -0.16(-2.02%)
Feb 02, 2024 7.812 7.911 7.738 7.852 206,802 -0.06(-0.75%)
Feb 01, 2024 7.763 7.966 7.763 7.911 207,768 +0.19(+2.44%)
Jan 31, 2024 7.911 7.946 7.723 7.723 267,592 -0.19(-2.38%)
Jan 30, 2024 7.862 7.926 7.812 7.911 118,119 +0.03(+0.38%)
Jan 29, 2024 7.852 7.882 7.792 7.882 148,479 +0.02(+0.25%)
Jan 26, 2024 7.931 7.961 7.837 7.862 133,915 -0.01(-0.13%)
Jan 25, 2024 7.763 7.877 7.753 7.872 237,158 +0.17(+2.19%)
Jan 24, 2024 7.921 7.921 7.674 7.703 159,429 -0.13(-1.64%)
Jan 23, 2024 7.961 8.020 7.812 7.832 191,221 -0.06(-0.75%)
Jan 22, 2024 7.753 7.901 7.733 7.891 240,899 +0.21(+2.71%)
Jan 19, 2024 7.733 7.733 7.535 7.684 264,552 +0.00(+0.00%)
Jan 18, 2024 7.693 7.713 7.614 7.684 172,859 -0.04(-0.51%)
Jan 17, 2024 7.743 7.812 7.723 7.723 157,815 -0.10(-1.27%)
Jan 16, 2024 7.872 7.917 7.812 7.822 149,601 -0.13(-1.62%)
Jan 12, 2024 8.109 8.109 7.951 7.951 155,041 -0.05(-0.62%)
Jan 11, 2024 7.991 8.010 7.911 8.000 172,747 -0.02(-0.25%)
Jan 10, 2024 7.911 8.080 7.911 8.020 168,181 +0.05(+0.62%)
Jan 09, 2024 8.000 8.159 7.961 7.971 167,548 -0.27(-3.25%)
Jan 08, 2024 8.179 8.258 8.099 8.238 150,074 +0.01(+0.12%)
Jan 05, 2024 8.189 8.288 8.189 8.228 310,449 +0.01(+0.12%)
Jan 04, 2024 8.189 8.288 8.005 8.218 208,522 +0.13(+1.59%)
Jan 03, 2024 8.297 8.317 8.090 8.090 278,561 -0.18(-2.16%)
Jan 02, 2024 8.149 8.337 7.882 8.268 258,700 +0.10(+1.21%)
Dec 29, 2023 8.139 8.218 8.109 8.169 230,211 +0.06(+0.73%)
Dec 28, 2023 8.070 8.149 7.951 8.109 227,514 +0.00(+0.00%)
Dec 27, 2023 8.000 8.129 7.931 8.109 250,869 +0.11(+1.36%)
Dec 26, 2023 8.020 8.050 7.926 8.000 290,419 -0.01(-0.12%)
Dec 22, 2023 7.991 8.109 7.991 8.010 258,704 -0.01(-0.12%)
Dec 21, 2023 7.901 8.020 7.862 8.020 250,493 +0.17(+2.14%)
Dec 20, 2023 7.931 8.010 7.832 7.852 269,115 -0.07(-0.87%)
Dec 19, 2023 7.872 7.931 7.535 7.921 306,090 +0.11(+1.39%)
Dec 18, 2023 7.792 7.885 7.753 7.812 198,080 +0.06(+0.77%)
Dec 15, 2023 7.911 7.911 7.753 7.753 697,565 -0.08(-1.01%)
Dec 14, 2023 8.030 8.129 7.763 7.832 413,061 -0.09(-1.12%)
Dec 13, 2023 7.644 7.921 7.594 7.921 436,995 +0.26(+3.36%)
Dec 12, 2023 7.684 7.693 7.555 7.664 148,432 +0.01(+0.13%)
Dec 11, 2023 7.703 7.743 7.585 7.654 207,665 -0.05(-0.64%)
Dec 08, 2023 7.733 7.783 7.664 7.703 174,969 -0.05(-0.64%)
Dec 07, 2023 7.654 7.773 7.510 7.753 246,742 +0.13(+1.69%)
Dec 06, 2023 7.723 7.812 7.609 7.624 196,400 -0.07(-0.90%)
Dec 05, 2023 7.654 7.713 7.594 7.693 168,494 +0.04(+0.52%)
Dec 04, 2023 7.585 7.713 7.565 7.654 229,414 +0.04(+0.52%)
Dec 01, 2023 7.426 7.634 7.391 7.614 280,873 +0.21(+2.81%)
Nov 30, 2023 7.446 7.466 7.357 7.406 463,726 -0.03(-0.40%)
Nov 29, 2023 7.456 7.614 7.416 7.436 147,939 +0.04(+0.54%)
Nov 28, 2023 7.466 7.486 7.391 7.396 136,571 -0.08(-1.06%)
Nov 27, 2023 7.466 7.515 7.412 7.476 171,837 +0.01(+0.13%)
Nov 24, 2023 7.406 7.515 7.406 7.466 106,251 +0.04(+0.53%)
Nov 22, 2023 7.456 7.540 7.416 7.426 124,185 +0.00(+0.00%)
Nov 21, 2023 7.396 7.515 7.317 7.426 182,930 -0.02(-0.27%)
Nov 20, 2023 7.278 7.520 7.278 7.446 256,307 +0.17(+2.31%)
Nov 17, 2023 7.188 7.288 7.124 7.278 317,446 +0.15(+2.08%)
Nov 16, 2023 7.238 7.288 7.075 7.129 209,199 -0.11(-1.50%)
Nov 15, 2023 7.208 7.337 7.154 7.238 282,595 +0.09(+1.24%)
Nov 14, 2023 7.258 7.356 6.932 7.149 458,969 -0.30(-3.97%)
Nov 13, 2023 7.435 7.573 7.430 7.445 211,297 -0.03(-0.40%)
Nov 10, 2023 7.130 7.514 7.061 7.475 284,221 +0.39(+5.57%)
Nov 09, 2023 7.238 7.307 7.061 7.080 315,496 -0.08(-1.10%)
Nov 08, 2023 7.287 7.415 7.056 7.159 351,268 -0.16(-2.16%)
Nov 07, 2023 8.037 8.037 6.972 7.317 606,235 -0.44(-5.72%)
Nov 06, 2023 7.770 7.805 7.706 7.761 193,652 -0.03(-0.38%)
Nov 03, 2023 7.701 7.844 7.682 7.790 312,991 +0.17(+2.20%)
Nov 02, 2023 7.524 7.632 7.514 7.623 250,524 +0.16(+2.11%)
Nov 01, 2023 7.425 7.485 7.356 7.465 206,724 +0.02(+0.26%)
Oct 31, 2023 7.593 7.721 7.435 7.445 259,334 -0.16(-2.08%)
Oct 30, 2023 7.544 7.672 7.366 7.603 193,097 +0.09(+1.18%)
Oct 27, 2023 7.583 7.663 7.467 7.514 229,298 -0.02(-0.26%)
Oct 26, 2023 7.415 7.578 7.401 7.534 174,727 +0.12(+1.60%)
Oct 25, 2023 7.327 7.467 7.228 7.415 199,385 +0.02(+0.27%)
Oct 24, 2023 7.475 7.593 7.346 7.396 237,290 -0.06(-0.79%)
Oct 23, 2023 7.485 7.583 7.376 7.455 191,607 -0.03(-0.40%)
Oct 20, 2023 7.593 7.632 7.475 7.485 233,819 -0.07(-0.91%)
Oct 19, 2023 7.573 7.731 7.544 7.554 185,641 -0.07(-0.91%)
Oct 18, 2023 7.662 7.692 7.608 7.623 181,210 -0.10(-1.28%)
Oct 17, 2023 7.593 7.835 7.593 7.721 291,842 +0.05(+0.64%)
Oct 16, 2023 7.544 7.721 7.544 7.672 215,341 +0.17(+2.23%)
Oct 13, 2023 7.534 7.623 7.470 7.504 190,389 -0.01(-0.13%)
Oct 12, 2023 7.554 7.563 7.366 7.514 263,173 -0.05(-0.65%)
Oct 11, 2023 7.573 7.613 7.406 7.563 192,344 -0.01(-0.13%)
Oct 10, 2023 7.455 7.593 7.346 7.573 284,593 +0.15(+1.99%)
Oct 09, 2023 7.386 7.445 7.297 7.425 234,906 +0.00(+0.00%)
Oct 06, 2023 7.386 7.494 7.208 7.425 220,747 +0.02(+0.27%)
Oct 05, 2023 7.307 7.465 7.297 7.406 349,118 +0.07(+0.94%)
Oct 04, 2023 7.139 7.356 7.120 7.337 272,631 +0.21(+2.90%)
Oct 03, 2023 6.972 7.154 6.952 7.130 263,123 +0.14(+2.05%)
Oct 02, 2023 7.061 7.100 6.893 6.987 297,542 -0.06(-0.91%)
Sep 29, 2023 7.061 7.080 6.991 7.051 290,828 +0.01(+0.14%)
Sep 28, 2023 6.962 7.080 6.931 7.041 349,454 +0.08(+1.13%)
Sep 27, 2023 7.021 7.080 6.913 6.962 543,859 -0.01(-0.14%)
Sep 26, 2023 7.011 7.120 6.922 6.972 566,453 -0.06(-0.84%)
Sep 25, 2023 7.189 7.080 7.011 7.031 550,727 -0.21(-2.86%)
Sep 22, 2023 7.337 7.396 7.238 7.238 190,489 -0.09(-1.21%)
Sep 21, 2023 7.238 7.386 7.233 7.327 296,030 +0.06(+0.81%)
Sep 20, 2023 7.435 7.455 7.258 7.268 256,575 -0.17(-2.25%)
Sep 19, 2023 7.425 7.504 7.391 7.435 353,707 +0.01(+0.13%)
Sep 18, 2023 7.277 7.460 7.277 7.425 467,532 +0.15(+2.03%)
Sep 15, 2023 7.346 7.425 7.248 7.277 1,056,843 -0.09(-1.20%)
Sep 14, 2023 7.445 7.573 7.337 7.366 798,563 -0.04(-0.53%)
Sep 13, 2023 7.435 7.588 7.307 7.406 840,464 +0.00(+0.00%)
Sep 12, 2023 7.228 7.445 7.199 7.406 707,281 +0.19(+2.60%)
Sep 11, 2023 7.337 7.425 7.203 7.218 636,804 -0.10(-1.35%)
Sep 08, 2023 7.169 7.322 7.105 7.317 361,850 +0.17(+2.34%)
Sep 07, 2023 7.307 7.346 7.115 7.149 866,925 -0.15(-2.03%)
Sep 06, 2023 7.356 7.470 7.080 7.297 702,269 -0.10(-1.33%)
Sep 05, 2023 7.415 7.642 7.238 7.396 601,443 -0.07(-0.92%)
Sep 01, 2023 7.445 7.563 7.366 7.465 451,879 +0.04(+0.53%)
Aug 31, 2023 7.485 7.558 7.405 7.425 636,788 -0.07(-0.92%)
Aug 30, 2023 7.652 7.727 7.494 7.494 401,965 -0.19(-2.44%)
Aug 29, 2023 7.435 7.692 7.386 7.682 198,495 +0.26(+3.45%)
Aug 28, 2023 7.524 7.558 7.386 7.425 286,526 -0.12(-1.57%)
Aug 25, 2023 7.317 7.568 7.317 7.544 173,963 +0.23(+3.10%)
Aug 24, 2023 7.287 7.406 7.174 7.317 249,395 +0.03(+0.41%)
Aug 23, 2023 7.524 7.554 7.253 7.287 482,735 -0.24(-3.15%)
Aug 22, 2023 7.978 7.997 7.465 7.524 396,794 -0.46(-5.80%)
Aug 21, 2023 7.987 8.023 7.909 7.987 203,419 -0.01(-0.12%)
Aug 18, 2023 7.987 8.111 7.968 7.997 208,427 -0.03(-0.37%)
Aug 17, 2023 8.244 8.278 8.027 8.027 162,202 -0.19(-2.28%)
Aug 16, 2023 8.165 8.254 7.974 8.214 171,359 +0.05(+0.60%)
Aug 15, 2023 8.155 8.214 8.145 8.165 92,815 -0.02(-0.24%)
Aug 14, 2023 8.037 8.195 7.918 8.185 149,861 +0.09(+1.10%)
Aug 11, 2023 8.155 8.194 8.037 8.096 166,443 -0.08(-0.96%)
Aug 10, 2023 8.155 8.273 8.057 8.175 217,299 +0.12(+1.46%)
Aug 09, 2023 7.821 8.066 7.742 8.057 222,775 +0.22(+2.76%)
Aug 08, 2023 7.840 7.953 7.497 7.840 272,119 -0.11(-1.36%)
Aug 07, 2023 7.870 7.978 7.823 7.949 186,851 +0.06(+0.75%)
Aug 04, 2023 7.899 7.998 7.850 7.890 125,277 +0.01(+0.12%)
Aug 03, 2023 7.899 7.949 7.850 7.880 169,803 +0.01(+0.12%)
Aug 02, 2023 7.890 7.929 7.762 7.870 155,440 -0.07(-0.87%)
Aug 01, 2023 8.175 8.194 7.929 7.939 187,472 -0.26(-3.12%)
Jul 31, 2023 8.027 8.209 8.027 8.194 175,082 +0.16(+1.96%)
Jul 28, 2023 8.086 8.106 7.998 8.037 117,167 +0.03(+0.37%)
Jul 27, 2023 8.076 8.086 7.931 8.007 152,542 -0.01(-0.12%)
Jul 26, 2023 7.988 8.135 7.958 8.017 123,403 +0.01(+0.12%)
Jul 25, 2023 8.027 8.101 7.978 8.007 131,978 -0.07(-0.85%)
Jul 24, 2023 8.057 8.145 7.988 8.076 141,521 +0.01(+0.12%)
Jul 21, 2023 8.322 8.400 7.968 8.066 219,211 -0.22(-2.61%)
Jul 20, 2023 8.096 8.361 8.057 8.283 248,896 +0.22(+2.68%)
Jul 19, 2023 8.125 8.184 7.899 8.066 309,070 -0.06(-0.73%)
Jul 18, 2023 8.017 8.165 8.017 8.125 159,480 +0.07(+0.85%)
Jul 17, 2023 7.850 8.076 7.811 8.057 221,150 +0.19(+2.37%)
Jul 14, 2023 8.017 8.047 7.831 7.870 218,076 -0.15(-1.84%)
Jul 13, 2023 8.037 8.111 7.998 8.017 156,440 -0.03(-0.37%)
Jul 12, 2023 8.106 8.194 8.027 8.047 214,590 +0.05(+0.61%)
Jul 11, 2023 7.811 8.017 7.811 7.998 446,290 +0.12(+1.50%)
Jul 10, 2023 7.801 7.919 7.762 7.880 217,517 +0.05(+0.63%)
Jul 07, 2023 7.713 7.880 7.713 7.831 435,675 +0.09(+1.14%)
Jul 06, 2023 7.821 7.870 7.693 7.742 261,710 -0.11(-1.38%)
Jul 05, 2023 7.890 7.890 7.772 7.850 221,103 -0.04(-0.50%)
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.