Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Arko Corp (NQ: ARKO )

6.910 -0.330 (-4.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2024 5.763 6.052 5.763 5.972 1,023,214 +0.22(+3.81%)
May 30, 2024 5.505 5.823 5.505 5.753 421,057 +0.31(+5.67%)
May 29, 2024 5.574 5.614 5.435 5.445 352,006 -0.21(-3.70%)
May 28, 2024 5.554 5.679 5.490 5.654 447,500 +0.15(+2.71%)
May 24, 2024 5.465 5.574 5.410 5.505 333,844 +0.08(+1.47%)
May 23, 2024 5.594 5.664 5.325 5.425 490,846 -0.18(-3.20%)
May 22, 2024 5.524 5.684 5.455 5.604 470,123 +0.10(+1.81%)
May 21, 2024 5.644 5.644 5.475 5.505 317,541 -0.16(-2.81%)
May 20, 2024 5.694 5.773 5.559 5.664 375,051 -0.02(-0.35%)
May 17, 2024 5.684 5.758 5.520 5.684 299,597 -0.02(-0.35%)
May 16, 2024 5.624 5.743 5.585 5.704 447,662 +0.11(+1.95%)
May 15, 2024 5.694 5.694 5.520 5.595 443,558 -0.02(-0.44%)
May 14, 2024 5.525 5.748 5.503 5.620 530,797 +0.13(+2.44%)
May 13, 2024 5.298 5.723 5.298 5.486 605,547 +0.28(+5.32%)
May 10, 2024 5.149 5.233 4.961 5.209 493,678 +0.07(+1.35%)
May 09, 2024 5.001 5.204 4.912 5.139 564,954 +0.15(+2.98%)
May 08, 2024 4.624 5.189 4.476 4.991 1,554,379 +0.75(+17.76%)
May 07, 2024 4.357 4.426 4.189 4.238 368,121 -0.08(-1.83%)
May 06, 2024 4.258 4.451 4.238 4.317 476,313 +0.09(+2.11%)
May 03, 2024 4.278 4.337 4.149 4.228 297,587 +0.03(+0.71%)
May 02, 2024 4.149 4.268 4.050 4.199 412,291 +0.05(+1.19%)
May 01, 2024 4.238 4.268 4.065 4.149 422,087 -0.11(-2.56%)
Apr 30, 2024 4.585 4.684 4.119 4.258 836,387 -0.34(-7.33%)
Apr 29, 2024 4.525 4.694 4.510 4.595 331,980 +0.09(+1.98%)
Apr 26, 2024 4.298 4.535 4.268 4.506 415,258 +0.21(+4.84%)
Apr 25, 2024 4.307 4.307 4.199 4.298 293,551 -0.03(-0.69%)
Apr 24, 2024 4.367 4.392 4.268 4.327 373,231 -0.07(-1.58%)
Apr 23, 2024 4.535 4.605 4.352 4.397 414,558 -0.14(-3.06%)
Apr 22, 2024 4.496 4.699 4.317 4.535 429,536 +0.03(+0.66%)
Apr 19, 2024 4.496 4.533 4.426 4.506 487,974 +0.06(+1.34%)
Apr 18, 2024 4.446 4.614 4.411 4.446 555,465 +0.01(+0.22%)
Apr 17, 2024 4.684 4.763 4.436 4.436 280,609 -0.22(-4.68%)
Apr 16, 2024 4.654 4.694 4.580 4.654 364,011 -0.02(-0.42%)
Apr 15, 2024 4.575 4.768 4.575 4.674 395,568 +0.05(+1.07%)
Apr 12, 2024 4.743 4.743 4.595 4.624 340,525 -0.15(-3.11%)
Apr 11, 2024 4.793 4.892 4.723 4.773 337,802 -0.03(-0.62%)
Apr 10, 2024 4.961 4.991 4.753 4.803 526,544 -0.27(-5.27%)
Apr 09, 2024 5.139 5.169 5.030 5.070 260,268 -0.03(-0.58%)
Apr 08, 2024 5.159 5.199 5.070 5.100 306,421 -0.05(-0.96%)
Apr 05, 2024 5.060 5.199 4.981 5.149 310,423 +0.10(+1.96%)
Apr 04, 2024 5.209 5.317 5.020 5.050 407,671 -0.16(-3.04%)
Apr 03, 2024 5.308 5.456 4.986 5.209 478,020 -0.13(-2.41%)
Apr 02, 2024 5.644 5.644 5.308 5.337 453,269 -0.38(-6.59%)
Apr 01, 2024 5.674 5.733 5.634 5.714 353,104 +0.07(+1.23%)
Mar 28, 2024 5.486 5.694 5.486 5.644 504,381 +0.20(+3.64%)
Mar 27, 2024 5.486 5.486 5.258 5.446 430,248 +0.14(+2.61%)
Mar 26, 2024 5.595 5.627 5.288 5.308 389,912 -0.30(-5.30%)
Mar 25, 2024 5.733 5.773 5.600 5.605 275,233 -0.09(-1.57%)
Mar 22, 2024 5.862 5.887 5.654 5.694 448,007 -0.20(-3.36%)
Mar 21, 2024 5.862 6.030 5.852 5.892 395,097 +0.07(+1.19%)
Mar 20, 2024 5.694 5.852 5.684 5.822 341,094 +0.13(+2.26%)
Mar 19, 2024 5.654 5.773 5.575 5.694 365,419 +0.06(+1.05%)
Mar 18, 2024 5.496 5.709 5.426 5.634 513,370 +0.14(+2.52%)
Mar 15, 2024 5.496 5.644 5.426 5.496 871,528 -0.02(-0.36%)
Mar 14, 2024 5.793 5.832 5.451 5.516 534,295 -0.27(-4.62%)
Mar 13, 2024 6.030 6.040 5.585 5.783 933,754 -0.25(-4.11%)
Mar 12, 2024 6.199 6.214 6.021 6.030 296,925 -0.17(-2.72%)
Mar 11, 2024 6.367 6.417 6.184 6.199 295,363 -0.15(-2.34%)
Mar 08, 2024 6.387 6.461 6.289 6.347 373,627 +0.01(+0.16%)
Mar 07, 2024 6.416 6.485 6.308 6.337 275,652 -0.02(-0.31%)
Mar 06, 2024 6.367 6.397 6.249 6.357 372,742 +0.04(+0.62%)
Mar 05, 2024 6.377 6.520 6.313 6.318 424,330 -0.10(-1.54%)
Mar 04, 2024 6.328 6.535 6.328 6.416 377,522 +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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.