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 )

20.60 +0.23 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 7.036 7.036 7.036 446,468 +0.08(+1.17%)
Dec 30, 2020 6.914 7.069 6.882 6.955 446,468 +0.06(+0.82%)
Dec 29, 2020 7.012 7.028 6.800 6.898 546,255 -0.05(-0.70%)
Dec 28, 2020 7.174 7.199 6.922 6.947 668,431 -0.16(-2.29%)
Dec 24, 2020 7.182 7.182 6.995 7.109 413,798 -0.06(-0.79%)
Dec 23, 2020 6.987 7.190 6.987 7.166 903,044 +0.17(+2.44%)
Dec 22, 2020 7.060 7.182 6.987 6.995 723,907 -0.06(-0.92%)
Dec 21, 2020 6.865 7.182 6.800 7.060 985,108 -0.09(-1.25%)
Dec 18, 2020 7.353 7.402 7.150 7.150 2,255,459 -0.15(-2.11%)
Dec 17, 2020 7.312 7.410 7.185 7.304 885,684 +0.03(+0.45%)
Dec 16, 2020 7.507 7.524 7.272 7.272 1,019,679 -0.28(-3.76%)
Dec 15, 2020 7.410 7.564 7.300 7.556 1,163,514 +0.22(+2.99%)
Dec 14, 2020 7.662 7.670 7.329 7.337 1,769,494 -0.07(-0.99%)
Dec 11, 2020 7.402 7.532 7.329 7.410 988,340 -0.07(-0.98%)
Dec 10, 2020 7.182 7.548 7.182 7.483 1,266,406 +0.24(+3.37%)
Dec 09, 2020 7.353 7.528 7.174 7.239 1,140,213 -0.10(-1.33%)
Dec 08, 2020 6.947 7.345 6.914 7.337 1,320,053 +0.24(+3.32%)
Dec 07, 2020 7.150 7.264 7.024 7.101 1,193,482 -0.18(-2.46%)
Dec 04, 2020 7.101 7.316 7.060 7.280 1,041,634 +0.37(+5.29%)
Dec 03, 2020 6.857 7.077 6.833 6.914 1,004,627 +0.07(+1.07%)
Dec 02, 2020 6.500 6.995 6.435 6.841 1,671,739 +0.32(+4.86%)
Dec 01, 2020 6.500 6.605 6.329 6.524 1,015,932 +0.21(+3.35%)
Nov 30, 2020 6.508 6.524 6.248 6.313 2,206,142 -0.31(-4.66%)
Nov 27, 2020 6.605 6.670 6.410 6.622 840,520 -0.02(-0.24%)
Nov 25, 2020 6.776 6.776 6.528 6.638 1,224,286 -0.25(-3.66%)
Nov 24, 2020 6.817 7.069 6.727 6.890 1,670,956 +0.34(+5.21%)
Nov 23, 2020 6.337 6.662 6.297 6.549 1,095,363 +0.34(+5.50%)
Nov 20, 2020 6.232 6.260 6.053 6.207 1,103,913 -0.12(-1.93%)
Nov 19, 2020 6.175 6.378 6.142 6.329 899,669 +0.11(+1.83%)
Nov 18, 2020 6.248 6.475 6.183 6.215 1,210,603 -0.01(-0.13%)
Nov 17, 2020 6.020 6.224 5.972 6.224 1,315,830 +0.08(+1.32%)
Nov 16, 2020 5.882 6.289 5.882 6.142 1,413,587 +0.48(+8.46%)
Nov 13, 2020 5.825 5.894 5.557 5.663 1,280,657 -0.09(-1.55%)
Nov 12, 2020 6.053 6.159 5.687 5.752 2,844,607 -0.43(-6.96%)
Nov 11, 2020 6.053 6.191 5.968 6.183 2,639,415 +0.15(+2.42%)
Nov 10, 2020 5.858 6.061 5.630 6.037 3,042,746 +0.32(+5.61%)
Nov 09, 2020 5.437 5.814 5.326 5.716 2,992,171 +0.64(+12.54%)
Nov 06, 2020 5.190 5.262 5.071 5.079 3,352,238 -0.09(-1.69%)
Nov 05, 2020 5.079 5.258 5.071 5.166 2,930,325 +0.07(+1.41%)
Nov 04, 2020 5.015 5.278 4.904 5.095 3,137,219 -0.16(-3.03%)
Nov 03, 2020 5.119 5.318 5.055 5.254 2,237,774 +0.24(+4.76%)
Nov 02, 2020 4.800 5.063 4.721 5.015 1,717,016 +0.29(+6.24%)
Oct 30, 2020 4.498 4.729 4.474 4.721 1,469,100 +0.23(+5.14%)
Oct 29, 2020 4.458 4.498 4.283 4.490 2,139,955 -0.03(-0.70%)
Oct 28, 2020 4.394 4.553 4.394 4.522 2,172,376 -0.02(-0.35%)
Oct 27, 2020 4.522 4.561 4.414 4.538 1,880,455 +0.01(+0.18%)
Oct 26, 2020 4.625 4.664 4.450 4.530 2,828,278 -0.24(-5.01%)
Oct 23, 2020 4.888 4.952 4.721 4.768 2,476,179 -0.11(-2.28%)
Oct 22, 2020 4.665 4.920 4.633 4.880 1,535,032 +0.22(+4.79%)
Oct 21, 2020 4.601 4.737 4.569 4.657 1,587,568 +0.02(+0.52%)
Oct 20, 2020 4.585 4.745 4.577 4.633 652,667 +0.08(+1.75%)
Oct 19, 2020 4.601 4.713 4.506 4.553 759,680 -0.01(-0.17%)
Oct 16, 2020 4.617 4.816 4.538 4.561 884,852 -0.10(-2.05%)
Oct 15, 2020 4.530 4.681 4.474 4.657 582,193 +0.06(+1.39%)
Oct 14, 2020 4.577 4.745 4.577 4.593 589,048 +0.02(+0.52%)
Oct 13, 2020 4.601 4.697 4.553 4.569 710,621 -0.08(-1.71%)
Oct 12, 2020 4.633 4.697 4.538 4.649 878,856 +0.02(+0.34%)
Oct 09, 2020 4.760 4.768 4.609 4.633 741,019 -0.06(-1.36%)
Oct 08, 2020 4.593 4.721 4.546 4.697 731,734 +0.18(+4.06%)
Oct 07, 2020 4.474 4.553 4.354 4.514 1,164,427 +0.08(+1.80%)
Oct 06, 2020 4.617 4.649 4.426 4.434 1,313,040 -0.08(-1.76%)
Oct 05, 2020 4.514 4.601 4.446 4.514 605,714 +0.09(+1.98%)
Oct 02, 2020 4.203 4.474 4.163 4.426 1,098,905 +0.10(+2.21%)
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.