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 )

5.710 -0.050 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
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.