Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arko Corp (NQ: ARKO )

6.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 9.421 10.09 9.417 9.965 1,662,883 +0.48(+5.02%)
Oct 28, 2022 9.022 9.489 8.983 9.489 1,745,082 +0.44(+4.83%)
Oct 27, 2022 9.022 9.158 8.935 9.051 435,779 +0.12(+1.31%)
Oct 26, 2022 9.246 9.654 8.925 8.935 221,647 -0.29(-3.16%)
Oct 25, 2022 9.625 9.674 9.207 9.226 335,554 -0.36(-3.75%)
Oct 24, 2022 9.285 9.703 9.197 9.586 876,045 +0.54(+6.02%)
Oct 21, 2022 8.915 9.081 8.823 9.042 647,249 +0.18(+2.09%)
Oct 20, 2022 9.051 9.226 8.837 8.857 312,054 -0.14(-1.51%)
Oct 19, 2022 9.003 9.115 8.964 8.993 334,833 -0.05(-0.54%)
Oct 18, 2022 9.489 9.547 9.032 9.042 365,754 -0.32(-3.43%)
Oct 17, 2022 9.119 9.392 9.119 9.362 215,757 +0.18(+2.01%)
Oct 14, 2022 9.499 9.499 9.124 9.178 158,830 -0.20(-2.18%)
Oct 13, 2022 8.915 9.440 8.906 9.382 394,125 +0.31(+3.43%)
Oct 12, 2022 9.139 9.178 8.993 9.071 204,398 -0.03(-0.32%)
Oct 11, 2022 9.090 9.187 9.051 9.100 130,323 -0.02(-0.21%)
Oct 10, 2022 9.051 9.178 9.012 9.119 140,612 -0.01(-0.11%)
Oct 07, 2022 9.236 9.285 9.110 9.129 209,030 -0.15(-1.57%)
Oct 06, 2022 9.207 9.304 9.207 9.275 177,632 -0.01(-0.10%)
Oct 05, 2022 9.382 9.489 9.236 9.285 321,666 -0.22(-2.35%)
Oct 04, 2022 9.265 9.557 9.256 9.508 295,355 +0.37(+4.04%)
Oct 03, 2022 9.158 9.265 9.032 9.139 262,391 +0.01(+0.11%)
Sep 30, 2022 8.944 9.197 8.837 9.129 348,895 +0.14(+1.51%)
Sep 29, 2022 9.051 9.051 8.750 8.993 400,519 -0.12(-1.28%)
Sep 28, 2022 8.886 9.178 8.915 9.110 302,901 +0.18(+2.07%)
Sep 27, 2022 9.139 9.246 8.906 8.925 212,675 -0.16(-1.71%)
Sep 26, 2022 9.285 9.392 8.983 9.081 440,436 -0.18(-1.99%)
Sep 23, 2022 9.275 9.294 9.110 9.265 383,092 -0.14(-1.45%)
Sep 22, 2022 9.528 9.596 9.353 9.401 263,840 -0.20(-2.13%)
Sep 21, 2022 9.722 9.868 9.606 9.606 262,532 -0.12(-1.20%)
Sep 20, 2022 9.917 10.00 9.635 9.722 273,296 -0.19(-1.96%)
Sep 19, 2022 9.761 9.960 9.678 9.917 423,093 +0.04(+0.39%)
Sep 16, 2022 9.887 9.937 9.703 9.878 1,345,326 -0.05(-0.49%)
Sep 15, 2022 9.887 10.06 9.683 9.926 225,735 +0.00(+0.00%)
Sep 14, 2022 9.917 9.985 9.771 9.926 317,003 +0.01(+0.10%)
Sep 13, 2022 10.08 10.14 9.897 9.917 509,123 -0.18(-1.73%)
Sep 12, 2022 10.06 10.19 9.936 10.09 527,638 +0.01(+0.10%)
Sep 09, 2022 9.858 10.09 9.839 10.08 304,049 +0.22(+2.27%)
Sep 08, 2022 9.761 9.917 9.625 9.858 270,544 +0.01(+0.10%)
Sep 07, 2022 9.333 9.878 9.333 9.849 354,815 +0.46(+4.87%)
Sep 06, 2022 9.382 9.440 9.265 9.392 350,960 +0.02(+0.21%)
Sep 02, 2022 9.372 9.440 9.187 9.372 307,158 +0.02(+0.21%)
Sep 01, 2022 9.217 9.372 9.139 9.353 220,083 +0.09(+0.94%)
Aug 31, 2022 9.499 9.518 9.260 9.265 285,847 -0.17(-1.75%)
Aug 30, 2022 9.839 9.839 9.421 9.431 256,639 -0.35(-3.58%)
Aug 29, 2022 9.732 9.839 9.644 9.781 148,969 +0.05(+0.50%)
Aug 26, 2022 9.868 9.897 9.693 9.732 190,767 -0.08(-0.79%)
Aug 25, 2022 9.674 9.810 9.674 9.810 242,329 +0.09(+0.90%)
Aug 24, 2022 9.684 9.756 9.522 9.722 265,727 +0.00(+0.00%)
Aug 23, 2022 9.878 9.994 9.696 9.722 289,706 -0.11(-1.09%)
Aug 22, 2022 9.703 9.858 9.596 9.829 282,703 +0.02(+0.20%)
Aug 19, 2022 9.800 9.844 9.596 9.810 287,703 -0.02(-0.20%)
Aug 18, 2022 9.722 9.849 9.577 9.829 236,067 +0.10(+1.00%)
Aug 17, 2022 9.761 9.810 9.625 9.732 161,128 -0.14(-1.38%)
Aug 16, 2022 9.674 9.926 9.150 9.868 365,630 +0.08(+0.79%)
Aug 15, 2022 9.732 9.878 9.538 9.790 284,323 +0.00(+0.00%)
Aug 12, 2022 9.392 9.800 9.363 9.790 420,469 +0.40(+4.24%)
Aug 11, 2022 9.392 9.684 9.286 9.392 550,314 +0.15(+1.57%)
Aug 10, 2022 9.315 9.557 8.752 9.247 563,375 +0.09(+0.95%)
Aug 09, 2022 9.218 9.218 8.898 9.160 421,020 +0.07(+0.75%)
Aug 08, 2022 9.014 9.208 9.004 9.092 288,952 +0.11(+1.19%)
Aug 05, 2022 8.684 8.985 8.616 8.985 364,260 +0.26(+3.00%)
Aug 04, 2022 8.859 8.907 8.713 8.723 165,097 -0.11(-1.21%)
Aug 03, 2022 8.859 8.922 8.801 8.830 242,644 +0.05(+0.55%)
Aug 02, 2022 8.898 8.927 8.762 8.781 148,353 -0.16(-1.84%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.