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 (%)
Nov 29, 2019 6.427 6.524 6.234 6.242 785,638 -0.24(-3.78%)
Nov 27, 2019 6.309 6.509 6.301 6.487 1,131,232 +0.17(+2.70%)
Nov 26, 2019 6.531 6.554 6.309 6.316 786,442 -0.23(-3.51%)
Nov 25, 2019 6.346 6.583 6.316 6.546 950,428 +0.16(+2.56%)
Nov 22, 2019 6.450 6.487 6.357 6.383 1,052,951 -0.05(-0.81%)
Nov 21, 2019 6.390 6.469 6.331 6.435 1,528,189 +0.10(+1.52%)
Nov 20, 2019 6.227 6.390 6.197 6.338 1,543,014 +0.11(+1.79%)
Nov 19, 2019 6.301 6.353 6.183 6.227 1,093,632 -0.10(-1.53%)
Nov 18, 2019 6.465 6.472 6.324 6.324 977,116 -0.18(-2.74%)
Nov 15, 2019 6.427 6.576 6.427 6.502 1,011,992 +0.10(+1.62%)
Nov 14, 2019 6.494 6.546 6.386 6.398 1,096,405 -0.10(-1.60%)
Nov 13, 2019 6.628 6.628 6.420 6.502 1,020,546 -0.18(-2.67%)
Nov 12, 2019 6.672 6.769 6.580 6.680 1,158,874 +0.01(+0.22%)
Nov 11, 2019 6.591 6.702 6.546 6.665 1,095,118 -0.01(-0.22%)
Nov 08, 2019 6.791 6.836 6.568 6.680 1,491,109 -0.17(-2.49%)
Nov 07, 2019 7.199 7.303 6.828 6.851 901,958 -0.26(-3.65%)
Nov 06, 2019 7.333 7.377 7.110 7.110 828,288 -0.26(-3.57%)
Nov 05, 2019 7.454 7.549 7.271 7.374 976,710 -0.04(-0.49%)
Nov 04, 2019 7.220 7.432 7.176 7.410 825,959 +0.29(+4.11%)
Nov 01, 2019 7.125 7.140 7.059 7.118 802,709 +0.07(+0.93%)
Oct 31, 2019 7.067 7.118 6.949 7.052 1,013,838 -0.05(-0.72%)
Oct 30, 2019 7.344 7.388 7.070 7.103 835,684 -0.28(-3.77%)
Oct 29, 2019 7.388 7.549 7.049 7.381 1,752,901 +0.15(+2.02%)
Oct 28, 2019 7.279 7.359 7.209 7.235 809,376 +0.01(+0.20%)
Oct 25, 2019 7.103 7.253 7.103 7.220 612,284 +0.09(+1.23%)
Oct 24, 2019 7.301 7.304 7.059 7.132 646,422 -0.14(-1.91%)
Oct 23, 2019 7.125 7.308 7.052 7.271 457,560 +0.15(+2.05%)
Oct 22, 2019 7.118 7.198 7.059 7.125 597,375 +0.01(+0.21%)
Oct 21, 2019 7.103 7.257 7.103 7.110 799,746 +0.03(+0.41%)
Oct 18, 2019 7.125 7.220 7.059 7.081 729,027 -0.05(-0.72%)
Oct 17, 2019 7.059 7.154 7.052 7.132 856,175 +0.05(+0.72%)
Oct 16, 2019 7.052 7.132 6.928 7.081 737,792 -0.02(-0.31%)
Oct 15, 2019 7.169 7.249 7.052 7.103 694,890 -0.07(-0.92%)
Oct 14, 2019 7.015 7.176 6.920 7.169 634,814 +0.05(+0.72%)
Oct 11, 2019 6.964 7.205 6.957 7.118 752,813 +0.25(+3.62%)
Oct 10, 2019 6.825 6.898 6.789 6.869 696,737 +0.10(+1.51%)
Oct 09, 2019 6.913 6.920 6.748 6.767 620,455 -0.06(-0.86%)
Oct 08, 2019 6.854 6.942 6.796 6.825 736,530 -0.13(-1.89%)
Oct 07, 2019 6.920 7.067 6.884 6.957 934,349 +0.04(+0.53%)
Oct 04, 2019 6.942 7.037 6.854 6.920 552,546 -0.01(-0.11%)
Oct 03, 2019 6.869 6.975 6.807 6.928 678,380 -0.01(-0.21%)
Oct 02, 2019 7.030 7.103 6.884 6.942 685,673 -0.15(-2.06%)
Oct 01, 2019 7.359 7.374 7.081 7.088 684,408 -0.20(-2.81%)
Sep 30, 2019 7.169 7.315 7.125 7.293 1,074,188 +0.07(+1.01%)
Sep 27, 2019 7.286 7.403 7.184 7.220 903,321 -0.15(-2.08%)
Sep 26, 2019 7.337 7.392 7.246 7.374 709,358 -0.02(-0.30%)
Sep 25, 2019 7.205 7.418 7.117 7.396 1,094,910 +0.10(+1.40%)
Sep 24, 2019 7.520 7.520 7.286 7.293 1,308,031 -0.27(-3.58%)
Sep 23, 2019 7.483 7.666 7.476 7.564 1,007,566 +0.01(+0.19%)
Sep 20, 2019 7.549 7.681 7.483 7.549 2,042,042 +0.05(+0.68%)
Sep 19, 2019 7.622 7.703 7.498 7.498 1,328,095 -0.05(-0.68%)
Sep 18, 2019 7.791 7.820 7.418 7.549 1,360,108 -0.33(-4.18%)
Sep 17, 2019 7.915 7.959 7.615 7.878 900,238 -0.07(-0.83%)
Sep 16, 2019 8.259 8.259 7.827 7.944 1,486,813 +0.12(+1.59%)
Sep 13, 2019 7.857 7.999 7.743 7.820 1,092,925 +0.05(+0.66%)
Sep 12, 2019 7.622 7.842 7.447 7.769 1,319,158 -0.02(-0.28%)
Sep 11, 2019 7.769 7.952 7.674 7.791 1,400,104 +0.06(+0.76%)
Sep 10, 2019 7.659 7.893 7.622 7.732 1,186,486 +0.10(+1.34%)
Sep 09, 2019 7.374 7.644 7.374 7.630 1,211,887 +0.28(+3.78%)
Sep 06, 2019 7.315 7.410 7.198 7.352 837,568 -0.01(-0.10%)
Sep 05, 2019 7.184 7.520 7.184 7.359 1,204,828 +0.28(+3.93%)
Sep 04, 2019 7.052 7.176 7.023 7.081 691,617 +0.16(+2.33%)
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.