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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Arq, Inc. - Common Stock (NQ:ARQ)

7.080 -0.120 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 7.270 7.355 7.000 7.080 308,511 -0.12(-1.67%)
Sep 04, 2025 7.200 7.290 7.100 7.200 284,093 +0.02(+0.28%)
Sep 03, 2025 7.220 7.407 7.010 7.180 399,620 -0.12(-1.64%)
Sep 02, 2025 7.590 7.740 7.260 7.300 321,605 -0.42(-5.44%)
Aug 29, 2025 7.730 7.820 7.570 7.720 305,186 +0.08(+1.05%)
Aug 28, 2025 7.620 7.790 7.570 7.640 350,482 +0.03(+0.39%)
Aug 27, 2025 7.330 7.630 7.290 7.610 386,699 +0.26(+3.54%)
Aug 26, 2025 7.360 7.430 7.270 7.350 317,776 -0.01(-0.14%)
Aug 25, 2025 7.370 7.570 7.322 7.360 264,967 -0.03(-0.41%)
Aug 22, 2025 7.070 7.570 7.060 7.390 379,072 +0.27(+3.79%)
Aug 21, 2025 6.950 7.160 6.820 7.120 181,200 +0.11(+1.57%)
Aug 20, 2025 6.990 7.110 6.930 7.010 201,663 -0.06(-0.85%)
Aug 19, 2025 7.160 7.270 7.030 7.070 244,876 -0.12(-1.67%)
Aug 18, 2025 7.350 7.570 7.180 7.190 195,435 -0.16(-2.18%)
Aug 15, 2025 7.400 7.400 7.150 7.350 265,063 -0.01(-0.14%)
Aug 14, 2025 7.600 7.805 7.320 7.360 305,030 -0.37(-4.79%)
Aug 13, 2025 7.280 7.890 7.230 7.730 809,121 +0.53(+7.36%)
Aug 12, 2025 6.490 7.230 6.000 7.200 875,952 +0.66(+10.09%)
Aug 11, 2025 6.620 6.738 6.400 6.540 305,743 -0.08(-1.21%)
Aug 08, 2025 6.240 6.700 6.170 6.620 259,669 +0.43(+6.95%)
Aug 07, 2025 6.700 6.700 6.170 6.190 439,591 -0.50(-7.47%)
Aug 06, 2025 5.930 6.750 5.930 6.690 880,248 +1.28(+23.66%)
Aug 05, 2025 5.450 5.637 5.324 5.410 127,261 -0.06(-1.10%)
Aug 04, 2025 5.200 5.520 5.200 5.470 172,031 +0.31(+6.01%)
Aug 01, 2025 5.230 5.380 5.140 5.160 142,572 -0.19(-3.55%)
Jul 31, 2025 5.310 5.380 5.111 5.350 166,741 +0.03(+0.56%)
Jul 30, 2025 5.550 5.665 5.260 5.320 297,377 -0.20(-3.62%)
Jul 29, 2025 5.800 5.800 5.510 5.520 111,965 -0.21(-3.66%)
Jul 28, 2025 5.800 5.840 5.620 5.730 100,440 -0.07(-1.21%)
Jul 25, 2025 5.810 5.840 5.730 5.800 96,899 +0.02(+0.35%)
Jul 24, 2025 5.710 5.795 5.620 5.780 167,264 +0.03(+0.52%)
Jul 23, 2025 5.600 5.810 5.600 5.750 212,805 +0.18(+3.23%)
Jul 22, 2025 5.770 5.857 5.560 5.570 142,395 -0.20(-3.47%)
Jul 21, 2025 5.740 5.910 5.735 5.770 220,420 +0.07(+1.23%)
Jul 18, 2025 5.950 6.020 5.690 5.700 121,477 -0.19(-3.23%)
Jul 17, 2025 5.950 6.130 5.875 5.890 243,308 -0.06(-1.01%)
Jul 16, 2025 5.980 6.070 5.900 5.950 200,086 -0.02(-0.34%)
Jul 15, 2025 6.070 6.360 5.955 5.970 450,761 +0.01(+0.17%)
Jul 14, 2025 5.690 5.990 5.680 5.960 156,479 +0.23(+4.01%)
Jul 11, 2025 5.690 5.770 5.630 5.730 112,762 -0.04(-0.69%)
Jul 10, 2025 5.960 5.963 5.720 5.770 143,786 -0.20(-3.35%)
Jul 09, 2025 6.020 6.140 5.955 5.970 122,434 -0.05(-0.83%)
Jul 08, 2025 6.040 6.105 5.905 6.020 246,965 -0.01(-0.17%)
Jul 07, 2025 5.750 6.060 5.578 6.030 265,659 +0.17(+2.90%)
Jul 03, 2025 5.780 5.900 5.710 5.860 151,537 +0.10(+1.74%)
Jul 02, 2025 5.510 5.820 5.490 5.760 226,454 +0.30(+5.49%)
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.