Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

ARKO Corp. - Common Stock (NQ:ARKO)

4.100 +0.120 (+3.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	4.000	4.105	3.930	4.100	508,498	+0.12(+3.02%)
Apr 16, 2025	3.960	4.030	3.915	3.980	500,967	+0.00(+0.00%)
Apr 15, 2025	4.070	4.091	3.970	3.980	463,279	-0.14(-3.40%)
Apr 14, 2025	4.280	4.280	3.970	4.120	532,413	-0.05(-1.20%)
Apr 11, 2025	3.960	4.205	3.810	4.170	786,082	+0.21(+5.30%)
Apr 10, 2025	3.880	3.990	3.820	3.960	522,722	-0.07(-1.74%)
Apr 09, 2025	3.620	4.225	3.610	4.030	990,663	+0.38(+10.41%)
Apr 08, 2025	3.850	3.950	3.550	3.650	852,379	-0.11(-2.93%)
Apr 07, 2025	3.750	4.040	3.590	3.760	967,252	-0.04(-1.05%)
Apr 04, 2025	3.630	3.885	3.510	3.800	835,953	+0.00(+0.00%)
Apr 03, 2025	3.950	3.950	3.775	3.800	760,721	-0.36(-8.65%)
Apr 02, 2025	3.970	4.205	3.970	4.160	391,057	+0.13(+3.23%)
Apr 01, 2025	3.950	4.040	3.910	4.030	575,997	+0.08(+2.03%)
Mar 31, 2025	3.960	4.035	3.880	3.950	575,606	-0.11(-2.71%)
Mar 28, 2025	4.080	4.110	3.900	4.060	635,810	-0.02(-0.49%)
Mar 27, 2025	4.120	4.225	4.075	4.080	633,455	-0.05(-1.21%)
Mar 26, 2025	4.160	4.200	4.060	4.130	1,017,397	-0.04(-0.96%)
Mar 25, 2025	4.170	4.220	4.090	4.170	551,578	+0.00(+0.00%)
Mar 24, 2025	4.230	4.330	4.140	4.170	591,835	+0.04(+0.97%)
Mar 21, 2025	4.010	4.140	4.010	4.130	1,445,884	+0.06(+1.47%)
Mar 20, 2025	4.060	4.260	4.050	4.070	495,904	-0.02(-0.49%)
Mar 19, 2025	3.870	4.090	3.790	4.090	800,249	+0.26(+6.79%)
Mar 18, 2025	3.960	3.970	3.800	3.830	856,648	-0.15(-3.77%)
Mar 17, 2025	3.900	4.010	3.870	3.980	792,210	+0.08(+2.05%)
Mar 14, 2025	3.880	3.965	3.805	3.900	706,526	+0.07(+1.83%)
Mar 13, 2025	3.860	4.050	3.780	3.830	572,744	-0.03(-0.78%)
Mar 12, 2025	3.910	3.910	3.755	3.860	829,539	+0.02(+0.52%)
Mar 11, 2025	3.990	3.997	3.810	3.840	1,023,389	-0.15(-3.76%)
Mar 10, 2025	4.050	4.070	3.900	3.990	1,249,690	-0.10(-2.44%)
Mar 07, 2025	4.011	4.169	3.891	4.090	812,879	+0.09(+2.23%)
Mar 06, 2025	4.179	4.209	3.832	4.001	1,165,964	-0.22(-5.18%)
Mar 05, 2025	4.080	4.254	3.961	4.219	1,406,732	+0.17(+4.17%)
Mar 04, 2025	4.060	4.150	3.931	4.050	1,513,203	-0.08(-1.92%)
Mar 03, 2025	4.547	4.552	4.080	4.130	1,673,170	-0.35(-7.76%)
Feb 28, 2025	4.467	4.576	4.234	4.477	1,691,849	-0.01(-0.22%)
Feb 27, 2025	5.956	5.976	4.318	4.487	5,863,872	-2.72(-37.74%)
Feb 26, 2025	7.118	7.336	7.019	7.207	591,334	+0.11(+1.54%)
Feb 25, 2025	7.574	7.594	7.078	7.098	722,946	-0.40(-5.30%)
Feb 24, 2025	7.555	7.555	7.316	7.495	830,499	+0.00(+0.00%)
Feb 21, 2025	7.783	7.783	7.336	7.495	914,789	-0.20(-2.58%)
Feb 20, 2025	7.674	7.758	7.465	7.694	731,213	-0.07(-0.90%)
Feb 19, 2025	7.525	7.763	7.445	7.763	553,338	+0.22(+2.89%)
Feb 18, 2025	7.674	7.704	7.396	7.545	797,525	-0.11(-1.43%)
Feb 14, 2025	7.445	7.694	7.406	7.654	954,741	+0.25(+3.35%)
Feb 13, 2025	6.939	7.565	6.939	7.406	1,032,864	+0.29(+4.04%)
Feb 12, 2025	6.790	7.138	6.731	7.118	632,878	+0.22(+3.17%)
Feb 11, 2025	6.602	6.919	6.602	6.899	594,192	+0.30(+4.51%)
Feb 10, 2025	6.612	6.661	6.512	6.602	183,047	+0.04(+0.61%)
Feb 07, 2025	6.780	6.780	6.477	6.562	233,670	-0.28(-4.06%)
Feb 06, 2025	6.641	6.969	6.641	6.840	341,076	-0.03(-0.43%)
Feb 05, 2025	7.009	7.019	6.850	6.870	266,780	-0.09(-1.28%)
Feb 04, 2025	6.929	6.999	6.820	6.959	368,253	+0.02(+0.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ARKO Corp. - Common Stock (NQ:ARKO)

Historical Prices