Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Arko Corp (NQ: ARKO )

6.008 -0.082 (-1.34%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 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 (%)
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 8.159 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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.