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

Bark Inc (NY: BARK )

1.750 +0.090 (+5.42%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.650 1.750 1.580 1.750 721,473 +0.09(+5.42%)
Aug 22, 2024 1.720 1.740 1.660 1.660 240,943 -0.06(-3.49%)
Aug 21, 2024 1.670 1.740 1.660 1.720 526,901 +0.09(+5.52%)
Aug 20, 2024 1.660 1.700 1.620 1.630 244,506 -0.05(-2.98%)
Aug 19, 2024 1.630 1.700 1.620 1.680 361,774 +0.01(+0.60%)
Aug 16, 2024 1.620 1.690 1.620 1.670 339,558 +0.03(+1.83%)
Aug 15, 2024 1.590 1.660 1.575 1.640 1,110,303 +0.09(+5.81%)
Aug 14, 2024 1.570 1.580 1.540 1.550 259,702 -0.01(-0.64%)
Aug 13, 2024 1.520 1.560 1.510 1.560 480,282 +0.03(+1.96%)
Aug 12, 2024 1.610 1.620 1.500 1.530 531,896 -0.04(-2.55%)
Aug 09, 2024 1.530 1.590 1.520 1.570 354,009 +0.04(+2.61%)
Aug 08, 2024 1.360 1.580 1.350 1.530 1,013,073 +0.22(+16.79%)
Aug 07, 2024 1.380 1.395 1.300 1.310 591,907 -0.06(-4.38%)
Aug 06, 2024 1.290 1.380 1.260 1.370 518,571 +0.11(+8.73%)
Aug 05, 2024 1.280 1.320 1.221 1.260 710,682 -0.09(-6.67%)
Aug 02, 2024 1.400 1.410 1.340 1.350 693,847 -0.09(-6.25%)
Aug 01, 2024 1.550 1.560 1.410 1.440 559,415 -0.11(-7.10%)
Jul 31, 2024 1.520 1.600 1.510 1.550 480,145 +0.03(+1.97%)
Jul 30, 2024 1.490 1.520 1.470 1.520 314,424 +0.03(+2.01%)
Jul 29, 2024 1.510 1.525 1.470 1.490 319,143 -0.03(-1.97%)
Jul 26, 2024 1.540 1.540 1.480 1.520 307,266 +0.00(+0.00%)
Jul 25, 2024 1.490 1.560 1.460 1.520 370,123 +0.05(+3.40%)
Jul 24, 2024 1.540 1.540 1.470 1.470 396,732 -0.07(-4.55%)
Jul 23, 2024 1.500 1.560 1.500 1.540 376,578 +0.03(+1.99%)
Jul 22, 2024 1.630 1.630 1.480 1.510 930,510 -0.12(-7.36%)
Jul 19, 2024 1.670 1.690 1.620 1.630 277,926 -0.03(-1.81%)
Jul 18, 2024 1.730 1.740 1.620 1.660 451,148 -0.05(-2.92%)
Jul 17, 2024 1.760 1.775 1.680 1.710 615,404 -0.07(-3.93%)
Jul 16, 2024 1.760 1.780 1.735 1.780 585,182 +0.03(+1.71%)
Jul 15, 2024 1.740 1.750 1.680 1.750 373,314 +0.06(+3.55%)
Jul 12, 2024 1.690 1.750 1.670 1.690 484,403 -0.01(-0.59%)
Jul 11, 2024 1.660 1.700 1.620 1.700 589,015 +0.06(+3.66%)
Jul 10, 2024 1.650 1.680 1.605 1.640 444,512 -0.01(-0.61%)
Jul 09, 2024 1.650 1.670 1.595 1.650 344,476 -0.02(-1.20%)
Jul 08, 2024 1.650 1.740 1.650 1.670 594,384 +0.03(+1.83%)
Jul 05, 2024 1.690 1.690 1.600 1.640 643,443 -0.05(-2.96%)
Jul 03, 2024 1.760 1.778 1.680 1.690 295,791 -0.04(-2.31%)
Jul 02, 2024 1.720 1.790 1.700 1.730 561,926 -0.01(-0.57%)
Jul 01, 2024 1.840 1.880 1.670 1.740 1,243,959 -0.07(-3.87%)
Jun 28, 2024 1.830 1.830 1.750 1.810 2,103,399 +0.01(+0.56%)
Jun 27, 2024 1.760 1.910 1.690 1.800 2,561,681 +0.06(+3.45%)
Jun 26, 2024 1.700 1.810 1.670 1.740 1,502,339 +0.08(+4.82%)
Jun 25, 2024 1.430 1.730 1.370 1.660 3,496,370 +0.20(+13.70%)
Jun 24, 2024 1.410 1.490 1.410 1.460 640,052 +0.03(+2.10%)
Jun 21, 2024 1.390 1.478 1.390 1.430 709,732 +0.05(+3.62%)
Jun 20, 2024 1.400 1.465 1.360 1.380 428,220 -0.04(-2.82%)
Jun 18, 2024 1.450 1.510 1.410 1.420 600,044 -0.03(-2.07%)
Jun 17, 2024 1.550 1.560 1.440 1.450 640,909 -0.09(-5.84%)
Jun 14, 2024 1.580 1.580 1.490 1.540 736,138 -0.02(-1.28%)
Jun 13, 2024 1.640 1.640 1.550 1.560 568,169 -0.07(-4.29%)
Jun 12, 2024 1.620 1.640 1.450 1.630 1,231,021 +0.01(+0.62%)
Jun 11, 2024 1.400 1.630 1.400 1.620 1,455,104 +0.20(+14.08%)
Jun 10, 2024 1.300 1.420 1.300 1.420 790,243 +0.09(+6.77%)
Jun 07, 2024 1.380 1.420 1.320 1.330 1,082,170 -0.14(-9.52%)
Jun 06, 2024 1.430 1.520 1.370 1.470 1,809,307 +0.05(+3.52%)
Jun 05, 2024 1.300 1.435 1.300 1.420 1,309,997 +0.11(+8.40%)
Jun 04, 2024 1.210 1.390 1.200 1.310 2,379,867 -0.09(-6.43%)
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.