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

American Renal Associates (NY: ARA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 28, 2019 6.980 7.630 6.980 7.440 901,900 +0.47(+6.74%)
Jun 27, 2019 6.840 7.073 6.790 6.970 119,889 +0.14(+2.05%)
Jun 26, 2019 6.980 7.110 6.720 6.830 127,831 -0.15(-2.15%)
Jun 25, 2019 7.000 7.320 6.965 6.980 168,281 -0.01(-0.14%)
Jun 24, 2019 7.040 7.200 6.900 6.990 268,889 -0.06(-0.85%)
Jun 21, 2019 6.960 7.110 6.720 7.050 297,800 +0.04(+0.57%)
Jun 20, 2019 7.020 7.230 6.815 7.010 355,840 +0.11(+1.59%)
Jun 19, 2019 6.550 7.060 6.470 6.900 527,394 +0.34(+5.18%)
Jun 18, 2019 6.390 6.860 6.390 6.560 234,809 +0.22(+3.47%)
Jun 17, 2019 6.240 6.410 6.120 6.340 149,010 +0.10(+1.60%)
Jun 14, 2019 6.270 6.440 6.180 6.240 214,900 +0.01(+0.16%)
Jun 13, 2019 6.150 6.370 5.942 6.230 331,078 +0.09(+1.47%)
Jun 12, 2019 6.390 6.390 6.090 6.140 281,528 -0.31(-4.81%)
Jun 11, 2019 6.680 6.850 6.430 6.450 170,082 -0.19(-2.86%)
Jun 10, 2019 6.560 6.910 6.540 6.640 205,378 +0.11(+1.68%)
Jun 07, 2019 6.500 6.620 6.370 6.530 164,800 +0.06(+0.93%)
Jun 06, 2019 6.460 6.650 6.300 6.470 233,844 +0.01(+0.15%)
Jun 05, 2019 6.850 6.850 6.340 6.460 207,954 -0.35(-5.14%)
Jun 04, 2019 6.670 6.930 6.550 6.810 185,242 +0.23(+3.50%)
Jun 03, 2019 6.500 6.590 6.370 6.580 94,009 +0.09(+1.39%)
May 31, 2019 6.210 6.560 6.130 6.490 104,900 +0.24(+3.84%)
May 30, 2019 6.040 6.310 5.973 6.250 127,577 +0.23(+3.82%)
May 29, 2019 6.150 6.170 5.870 6.020 144,841 -0.20(-3.22%)
May 28, 2019 6.220 6.280 6.150 6.220 206,327 -0.01(-0.16%)
May 24, 2019 6.270 6.330 6.070 6.230 97,300 -0.05(-0.80%)
May 23, 2019 6.650 6.650 6.170 6.280 97,793 -0.46(-6.82%)
May 22, 2019 6.700 6.910 6.515 6.740 132,257 +0.02(+0.30%)
May 21, 2019 6.750 6.900 6.580 6.720 162,903 +0.02(+0.30%)
May 20, 2019 6.450 6.780 6.360 6.700 116,446 +0.19(+2.92%)
May 17, 2019 6.340 6.670 6.340 6.510 122,000 +0.10(+1.56%)
May 16, 2019 6.480 6.700 6.380 6.410 113,262 -0.13(-1.99%)
May 15, 2019 6.320 6.600 6.180 6.540 188,756 +0.18(+2.83%)
May 14, 2019 6.890 6.890 6.310 6.360 180,950 -0.54(-7.83%)
May 13, 2019 7.140 7.140 6.558 6.900 221,930 -0.26(-3.63%)
May 10, 2019 7.130 7.210 6.670 7.160 171,500 +0.03(+0.42%)
May 09, 2019 7.040 7.160 6.849 7.130 164,631 +0.04(+0.56%)
May 08, 2019 7.450 7.460 7.050 7.090 80,748 -0.34(-4.58%)
May 07, 2019 7.630 7.750 7.310 7.430 109,990 -0.30(-3.88%)
May 06, 2019 7.440 8.010 7.380 7.730 139,714 +0.12(+1.58%)
May 03, 2019 7.230 7.746 7.150 7.610 156,400 +0.41(+5.69%)
May 02, 2019 7.070 7.210 6.890 7.200 106,221 +0.09(+1.27%)
May 01, 2019 6.870 7.200 6.780 7.110 91,895 +0.23(+3.34%)
Apr 30, 2019 7.050 7.275 6.730 6.880 95,184 -0.16(-2.27%)
Apr 29, 2019 6.730 7.190 6.730 7.040 223,274 +0.31(+4.61%)
Apr 26, 2019 6.590 7.150 6.443 6.730 266,600 +0.08(+1.20%)
Apr 25, 2019 6.610 6.710 6.420 6.650 127,214 +0.03(+0.45%)
Apr 24, 2019 6.560 6.700 6.450 6.620 160,875 +0.07(+1.07%)
Apr 23, 2019 6.140 6.770 6.080 6.550 365,635 +0.54(+8.99%)
Apr 22, 2019 6.370 6.480 5.980 6.010 206,227 -0.39(-6.09%)
Apr 18, 2019 6.000 6.520 5.820 6.400 255,900 +0.40(+6.67%)
Apr 17, 2019 5.900 6.030 5.480 6.000 456,613 +0.16(+2.74%)
Apr 16, 2019 6.360 6.430 5.800 5.840 320,702 -0.51(-8.03%)
Apr 15, 2019 6.450 6.690 6.281 6.350 106,766 -0.10(-1.55%)
Apr 12, 2019 6.570 6.800 6.380 6.450 157,000 -0.13(-1.98%)
Apr 11, 2019 6.770 7.960 6.530 6.580 551,714 -0.11(-1.64%)
Apr 10, 2019 5.990 6.980 5.970 6.690 313,867 +0.73(+12.25%)
Apr 09, 2019 5.990 6.170 5.811 5.960 260,470 -0.04(-0.67%)
Apr 08, 2019 6.040 6.080 5.840 6.000 215,373 -0.06(-0.99%)
Apr 05, 2019 6.060 6.130 5.910 6.060 484,300 +0.00(+0.00%)
Apr 04, 2019 6.130 6.360 6.040 6.060 483,301 -0.07(-1.14%)
Apr 03, 2019 6.000 6.440 5.849 6.130 388,423 +0.17(+2.85%)
Apr 02, 2019 6.030 6.180 5.630 5.960 448,801 -0.15(-2.45%)
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.