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 )

6.020 -0.160 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2023 7.939 8.027 7.801 7.811 201,220 -0.10(-1.24%)
Jun 29, 2023 7.683 7.919 7.683 7.909 230,605 +0.22(+2.81%)
Jun 28, 2023 7.654 7.737 7.447 7.693 189,136 +0.04(+0.51%)
Jun 27, 2023 7.536 7.772 7.408 7.654 240,731 +0.10(+1.30%)
Jun 26, 2023 7.497 7.693 7.497 7.556 225,856 +0.03(+0.39%)
Jun 23, 2023 7.634 7.778 7.516 7.526 491,394 -0.22(-2.79%)
Jun 22, 2023 7.673 7.801 7.605 7.742 181,977 +0.06(+0.77%)
Jun 21, 2023 7.732 7.860 7.673 7.683 213,625 -0.10(-1.26%)
Jun 20, 2023 7.782 7.801 7.664 7.782 226,530 -0.01(-0.13%)
Jun 16, 2023 7.988 7.988 7.777 7.791 487,125 -0.07(-0.88%)
Jun 15, 2023 7.713 7.909 7.713 7.860 224,453 +0.13(+1.65%)
Jun 14, 2023 7.870 7.919 7.703 7.732 278,115 -0.11(-1.38%)
Jun 13, 2023 7.840 7.909 7.806 7.840 208,223 -0.01(-0.13%)
Jun 12, 2023 7.880 7.958 7.752 7.850 241,028 +0.01(+0.13%)
Jun 09, 2023 7.880 7.894 7.782 7.840 151,181 -0.06(-0.75%)
Jun 08, 2023 7.870 7.919 7.772 7.899 176,773 +0.04(+0.50%)
Jun 07, 2023 7.811 7.968 7.791 7.860 326,142 +0.05(+0.63%)
Jun 06, 2023 7.379 7.840 7.369 7.811 281,055 +0.39(+5.30%)
Jun 05, 2023 7.349 7.492 7.300 7.418 209,277 +0.04(+0.53%)
Jun 02, 2023 7.094 7.447 7.045 7.379 373,838 +0.37(+5.33%)
Jun 01, 2023 7.153 7.153 6.966 7.005 259,425 -0.12(-1.66%)
May 31, 2023 7.163 7.359 7.094 7.123 526,584 -0.04(-0.55%)
May 30, 2023 7.339 7.339 7.133 7.163 248,259 -0.19(-2.54%)
May 26, 2023 7.300 7.447 7.261 7.349 262,363 +0.03(+0.40%)
May 25, 2023 7.310 7.398 7.251 7.320 207,253 -0.02(-0.27%)
May 24, 2023 7.408 7.457 7.280 7.339 257,759 -0.04(-0.53%)
May 23, 2023 7.526 7.536 7.349 7.379 300,505 -0.12(-1.57%)
May 22, 2023 7.536 7.619 7.382 7.497 304,506 +0.01(+0.13%)
May 19, 2023 7.624 7.624 7.379 7.487 529,536 +0.19(+2.56%)
May 18, 2023 7.084 7.320 7.064 7.300 223,346 +0.22(+3.05%)
May 17, 2023 7.221 7.368 7.045 7.084 313,895 -0.14(-1.90%)
May 16, 2023 6.986 7.319 6.898 7.221 365,724 +0.33(+4.83%)
May 15, 2023 6.663 6.932 6.624 6.888 225,819 +0.21(+3.07%)
May 12, 2023 6.634 6.761 6.556 6.683 244,420 +0.05(+0.74%)
May 11, 2023 6.800 6.869 6.604 6.634 265,027 -0.21(-3.07%)
May 10, 2023 7.280 7.280 6.673 6.844 529,897 -0.36(-5.02%)
May 09, 2023 7.739 7.739 6.737 7.206 528,246 -0.70(-8.85%)
May 08, 2023 8.053 8.053 7.818 7.906 217,259 -0.07(-0.86%)
May 05, 2023 7.974 8.023 7.911 7.974 191,073 +0.08(+0.99%)
May 04, 2023 7.867 7.896 7.710 7.896 171,276 -0.01(-0.12%)
May 03, 2023 8.033 8.099 7.876 7.906 147,142 -0.10(-1.22%)
May 02, 2023 8.190 8.199 7.858 8.004 140,744 -0.21(-2.50%)
May 01, 2023 8.170 8.253 8.131 8.209 130,242 +0.03(+0.36%)
Apr 28, 2023 8.121 8.278 8.121 8.180 136,669 +0.02(+0.24%)
Apr 27, 2023 8.053 8.170 7.965 8.160 133,904 +0.12(+1.46%)
Apr 26, 2023 8.082 8.366 7.979 8.043 176,800 -0.09(-1.08%)
Apr 25, 2023 8.287 8.346 8.075 8.131 122,973 -0.21(-2.46%)
Apr 24, 2023 8.287 8.397 8.273 8.336 84,039 +0.05(+0.59%)
Apr 21, 2023 8.385 8.552 8.268 8.287 164,319 -0.12(-1.40%)
Apr 20, 2023 8.415 8.483 8.341 8.405 84,759 -0.02(-0.23%)
Apr 19, 2023 8.649 8.649 8.385 8.424 114,737 -0.22(-2.55%)
Apr 18, 2023 8.561 8.708 8.552 8.645 225,302 +0.09(+1.03%)
Apr 17, 2023 8.591 8.659 8.473 8.556 129,088 -0.02(-0.29%)
Apr 14, 2023 8.786 8.845 8.542 8.581 154,585 -0.17(-1.90%)
Apr 13, 2023 8.571 8.747 8.527 8.747 127,005 +0.18(+2.05%)
Apr 12, 2023 8.669 8.669 8.542 8.571 161,920 -0.04(-0.45%)
Apr 11, 2023 8.503 8.654 8.444 8.610 180,181 +0.15(+1.73%)
Apr 10, 2023 8.297 8.473 8.297 8.464 168,691 +0.13(+1.53%)
Apr 06, 2023 8.278 8.346 8.199 8.336 111,783 +0.08(+0.95%)
Apr 05, 2023 8.199 8.444 8.072 8.258 122,822 +0.00(+0.00%)
Apr 04, 2023 8.483 8.522 8.214 8.258 166,154 -0.22(-2.54%)
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.