Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Archrock Inc (NY: AROC )

18.91 +0.04 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2016 7.216 7.470 7.153 7.375 920,520 +0.13(+1.75%)
Oct 28, 2016 7.375 7.534 7.153 7.248 438,428 -0.16(-2.15%)
Oct 27, 2016 7.757 7.757 7.407 7.407 422,930 -0.16(-2.10%)
Oct 26, 2016 7.629 7.868 7.502 7.566 484,280 -0.22(-2.86%)
Oct 25, 2016 7.916 8.043 7.693 7.788 411,105 -0.16(-2.00%)
Oct 24, 2016 7.979 8.170 7.832 7.947 494,050 +0.00(+0.00%)
Oct 21, 2016 7.916 8.202 7.884 7.947 557,534 -0.13(-1.57%)
Oct 20, 2016 8.043 8.202 7.947 8.074 350,429 -0.10(-1.17%)
Oct 19, 2016 8.106 8.392 8.043 8.170 760,294 +0.19(+2.39%)
Oct 18, 2016 8.138 8.138 7.916 7.979 465,942 +0.03(+0.40%)
Oct 17, 2016 7.916 8.074 7.725 7.947 385,768 +0.07(+0.89%)
Oct 14, 2016 8.043 8.195 7.839 7.877 537,862 -0.13(-1.59%)
Oct 13, 2016 8.036 8.361 7.973 8.005 529,737 -0.16(-1.95%)
Oct 12, 2016 8.252 8.303 8.087 8.163 555,319 -0.15(-1.76%)
Oct 11, 2016 8.361 8.392 8.157 8.310 547,381 -0.13(-1.58%)
Oct 10, 2016 8.418 8.659 8.367 8.443 562,432 +0.21(+2.55%)
Oct 07, 2016 8.411 8.513 8.195 8.233 513,398 -0.11(-1.37%)
Oct 06, 2016 8.361 8.469 8.189 8.348 805,221 +0.01(+0.15%)
Oct 05, 2016 8.284 8.469 8.176 8.335 763,800 +0.26(+3.23%)
Oct 04, 2016 8.278 8.316 7.966 8.074 618,723 -0.21(-2.53%)
Oct 03, 2016 8.303 8.348 8.030 8.284 942,768 -0.03(-0.38%)
Sep 30, 2016 8.113 8.380 7.961 8.316 972,701 +0.33(+4.14%)
Sep 29, 2016 8.017 8.246 7.846 7.985 909,642 +0.01(+0.08%)
Sep 28, 2016 7.483 7.992 7.375 7.979 632,229 +0.62(+8.47%)
Sep 27, 2016 7.477 7.477 7.134 7.356 715,880 -0.18(-2.45%)
Sep 26, 2016 7.496 7.763 7.496 7.540 707,377 +0.11(+1.45%)
Sep 23, 2016 7.750 7.833 7.346 7.432 779,474 -0.36(-4.65%)
Sep 22, 2016 7.699 7.821 7.572 7.795 1,237,119 +0.32(+4.34%)
Sep 21, 2016 7.172 7.477 7.159 7.470 738,081 +0.48(+6.82%)
Sep 20, 2016 6.987 7.102 6.873 6.994 469,608 -0.01(-0.09%)
Sep 19, 2016 7.248 7.432 6.936 7.000 577,421 -0.13(-1.87%)
Sep 16, 2016 6.809 7.178 6.809 7.134 1,817,769 +0.15(+2.09%)
Sep 15, 2016 6.943 7.025 6.905 6.987 523,744 +0.10(+1.38%)
Sep 14, 2016 6.790 7.070 6.733 6.892 699,019 +0.11(+1.69%)
Sep 13, 2016 7.013 7.032 6.638 6.777 895,971 -0.45(-6.16%)
Sep 12, 2016 6.924 7.273 6.898 7.223 798,607 +0.06(+0.80%)
Sep 09, 2016 7.623 7.629 7.165 7.165 749,767 -0.64(-8.15%)
Sep 08, 2016 7.706 7.820 7.610 7.801 789,166 +0.20(+2.59%)
Sep 07, 2016 7.483 7.604 7.388 7.604 769,840 +0.12(+1.61%)
Sep 06, 2016 7.369 7.540 7.254 7.483 568,711 +0.17(+2.26%)
Sep 02, 2016 7.312 7.318 7.318 7.318 553,803 +0.19(+2.68%)
Sep 01, 2016 6.936 7.165 6.860 7.127 814,526 +0.12(+1.72%)
Aug 31, 2016 6.981 7.153 6.917 7.006 1,292,406 -0.08(-1.17%)
Aug 30, 2016 7.394 7.483 7.013 7.089 1,627,847 -0.31(-4.13%)
Aug 29, 2016 7.337 7.528 7.273 7.394 645,595 +0.03(+0.35%)
Aug 26, 2016 7.356 7.540 7.261 7.369 965,518 +0.06(+0.78%)
Aug 25, 2016 7.318 7.451 7.172 7.312 814,580 -0.02(-0.26%)
Aug 24, 2016 7.388 7.439 7.223 7.331 604,067 -0.15(-2.04%)
Aug 23, 2016 7.426 7.617 7.381 7.483 1,022,139 +0.01(+0.09%)
Aug 22, 2016 7.273 7.477 7.172 7.477 1,060,899 -0.02(-0.25%)
Aug 19, 2016 7.521 7.534 7.356 7.496 793,708 -0.08(-1.09%)
Aug 18, 2016 7.426 7.731 7.407 7.579 859,104 +0.19(+2.58%)
Aug 17, 2016 7.273 7.483 7.210 7.388 1,076,953 +0.03(+0.35%)
Aug 16, 2016 7.477 7.477 7.172 7.362 857,888 -0.11(-1.45%)
Aug 15, 2016 7.197 7.490 7.197 7.470 720,606 +0.34(+4.72%)
Aug 12, 2016 7.178 7.223 6.940 7.134 823,157 -0.02(-0.27%)
Aug 11, 2016 7.057 7.305 6.917 7.153 1,435,073 +0.22(+3.12%)
Aug 10, 2016 6.917 7.083 6.697 6.936 1,287,763 +0.04(+0.55%)
Aug 09, 2016 6.905 6.905 6.765 6.898 1,384,650 +0.06(+0.93%)
Aug 08, 2016 6.765 6.949 6.730 6.835 1,453,782 +0.17(+2.58%)
Aug 05, 2016 6.243 7.083 6.224 6.663 2,409,664 +0.72(+12.15%)
Aug 04, 2016 5.683 6.300 5.627 5.941 1,463,919 +0.28(+5.01%)
Aug 03, 2016 5.463 5.658 5.362 5.658 745,876 +0.26(+4.90%)
Aug 02, 2016 5.406 5.583 5.211 5.394 1,038,046 +0.10(+1.90%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.