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

  • Search Hotels in Sausalito

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

ARKO Corp. - Common Stock (NQ:ARKO)

4.185 -0.155 (-3.57%)
Streaming Delayed Price Updated: 2:11 PM EDT, Oct 7, 2025 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 06, 2025 4.490 4.495 4.340 4.340 315,934 -0.15(-3.34%)
Oct 03, 2025 4.500 4.605 4.460 4.490 247,325 +0.01(+0.22%)
Oct 02, 2025 4.570 4.686 4.455 4.480 288,745 -0.08(-1.75%)
Oct 01, 2025 4.550 4.590 4.435 4.560 274,515 -0.01(-0.22%)
Sep 30, 2025 4.520 4.580 4.444 4.570 283,806 +0.03(+0.66%)
Sep 29, 2025 4.600 4.620 4.471 4.540 309,793 -0.05(-1.09%)
Sep 26, 2025 4.630 4.665 4.560 4.590 278,571 -0.03(-0.65%)
Sep 25, 2025 4.730 4.780 4.560 4.620 305,264 -0.19(-3.95%)
Sep 24, 2025 4.810 4.980 4.785 4.810 377,903 -0.04(-0.82%)
Sep 23, 2025 4.770 5.040 4.770 4.850 629,141 +0.14(+2.97%)
Sep 22, 2025 4.770 4.800 4.670 4.710 899,933 -0.12(-2.48%)
Sep 19, 2025 5.020 5.055 4.775 4.830 1,531,290 -0.19(-3.78%)
Sep 18, 2025 5.010 5.050 4.990 5.020 349,195 +0.03(+0.60%)
Sep 17, 2025 5.100 5.245 4.965 4.990 549,727 -0.09(-1.77%)
Sep 16, 2025 5.100 5.130 5.025 5.080 507,623 -0.01(-0.20%)
Sep 15, 2025 5.090 5.195 5.020 5.090 633,403 +0.06(+1.19%)
Sep 12, 2025 5.200 5.240 4.995 5.030 452,384 -0.16(-3.08%)
Sep 11, 2025 5.000 5.210 5.000 5.190 480,000 +0.20(+4.01%)
Sep 10, 2025 4.960 5.020 4.925 4.990 528,570 -0.01(-0.20%)
Sep 09, 2025 5.030 5.050 4.870 5.000 678,982 -0.05(-0.99%)
Sep 08, 2025 5.000 5.130 4.990 5.050 515,102 +0.09(+1.81%)
Sep 05, 2025 4.920 5.040 4.880 4.960 506,783 +0.08(+1.64%)
Sep 04, 2025 4.870 4.949 4.807 4.880 303,663 +0.02(+0.41%)
Sep 03, 2025 5.000 5.080 4.790 4.860 332,426 -0.19(-3.76%)
Sep 02, 2025 4.950 5.085 4.925 5.050 850,638 +0.05(+1.00%)
Aug 29, 2025 5.000 5.060 4.950 5.000 398,669 +0.02(+0.40%)
Aug 28, 2025 5.120 5.140 4.905 4.980 333,555 -0.07(-1.39%)
Aug 27, 2025 5.020 5.090 4.950 5.050 367,777 +0.03(+0.60%)
Aug 26, 2025 5.010 5.120 4.980 5.020 593,464 +0.05(+1.01%)
Aug 25, 2025 5.190 5.238 4.955 4.970 444,608 -0.22(-4.24%)
Aug 22, 2025 5.070 5.220 5.030 5.190 747,629 +0.17(+3.39%)
Aug 21, 2025 4.990 5.058 4.890 5.020 474,457 +0.00(+0.00%)
Aug 20, 2025 4.940 5.055 4.833 5.020 442,554 +0.08(+1.62%)
Aug 19, 2025 4.950 5.035 4.692 4.940 632,148 -0.06(-1.20%)
Aug 18, 2025 4.830 5.035 4.830 5.000 414,523 +0.18(+3.73%)
Aug 15, 2025 4.979 4.979 4.790 4.820 870,453 -0.13(-2.61%)
Aug 14, 2025 5.029 5.029 4.810 4.949 450,973 -0.18(-3.49%)
Aug 13, 2025 5.039 5.158 4.984 5.128 1,037,434 +0.15(+2.99%)
Aug 12, 2025 4.939 5.019 4.860 4.979 486,957 +0.09(+1.83%)
Aug 11, 2025 4.870 4.924 4.736 4.890 371,379 +0.05(+1.03%)
Aug 08, 2025 4.671 5.078 4.671 4.840 504,775 +0.17(+3.62%)
Aug 07, 2025 4.581 4.850 4.333 4.671 880,259 +0.56(+13.53%)
Aug 06, 2025 4.035 4.149 4.015 4.114 365,960 +0.08(+1.97%)
Aug 05, 2025 3.876 4.045 3.856 4.035 346,042 +0.15(+3.84%)
Aug 04, 2025 3.975 4.030 3.876 3.886 302,157 -0.08(-2.01%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.