Sign In \| Register \| About Pleasanton \| Contact Us
Pleasanton, CA September 01, 2020 1:32pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Breakfast
- Brew Pubs
- Burgers
- Cajun
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Greek
- Hawaiian
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Korean
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Steaks, Chops
- Sushi
- Thai
- Vietnamese
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Free Email
- Jobs

Recent Quotes

My Watchlist

Indicators

Ark Genomic Revolution ETF (NY: ARKG )

23.14 -0.86 (-3.56%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	33.78	34.02	32.76	33.10	138,407	-0.64(-1.90%)
Jul 30, 2019	32.88	33.74	32.78	33.74	165,528	+0.55(+1.64%)
Jul 29, 2019	33.32	33.37	32.61	33.19	89,288	-0.02(-0.06%)
Jul 26, 2019	32.40	33.21	32.40	33.21	160,891	+0.98(+3.03%)
Jul 25, 2019	32.89	32.89	32.20	32.24	101,889	-0.69(-2.09%)
Jul 24, 2019	32.63	32.93	32.22	32.93	283,316	+0.32(+0.97%)
Jul 23, 2019	33.01	33.01	32.40	32.61	74,764	-0.26(-0.79%)
Jul 22, 2019	32.47	32.96	32.47	32.87	93,744	+0.50(+1.54%)
Jul 19, 2019	32.76	32.77	32.34	32.37	128,609	-0.28(-0.85%)
Jul 18, 2019	32.06	32.67	32.06	32.65	78,701	+0.54(+1.67%)
Jul 17, 2019	32.07	32.27	31.52	32.11	153,761	+0.04(+0.12%)
Jul 16, 2019	32.14	32.17	31.74	32.07	95,191	-0.06(-0.18%)
Jul 15, 2019	32.17	32.29	31.90	32.13	106,480	-0.07(-0.21%)
Jul 12, 2019	32.29	32.47	32.02	32.20	199,338	-0.65(-1.98%)
Jul 11, 2019	33.16	33.16	32.50	32.85	144,260	-0.19(-0.58%)
Jul 10, 2019	33.18	33.44	32.78	33.04	397,941	+0.10(+0.29%)
Jul 09, 2019	32.26	32.95	32.20	32.95	133,633	+0.48(+1.47%)
Jul 08, 2019	32.84	32.84	32.20	32.47	272,701	-0.45(-1.37%)
Jul 05, 2019	32.95	33.12	32.74	32.92	77,520	-0.22(-0.67%)
Jul 03, 2019	32.78	33.18	32.64	33.14	117,325	+0.55(+1.68%)
Jul 02, 2019	33.13	33.13	32.44	32.59	104,738	-0.42(-1.27%)

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.

Photography by Christophe Tomatis

Search Hotels in Pleasanton

Find A Business

or Browse Listings

Ark Genomic Revolution ETF (NY: ARKG )

Historical Prices