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 (%)
Jan 25, 2021 11.52 11.52 11.52 0 +0.02(+0.17%)
Jan 22, 2021 11.52 11.52 11.48 11.50 146,800 +0.01(+0.09%)
Jan 21, 2021 11.47 11.50 11.47 11.49 156,746 +0.01(+0.09%)
Jan 20, 2021 11.46 11.48 11.46 11.48 119,181 +0.02(+0.17%)
Jan 19, 2021 11.47 11.47 11.46 11.46 85,304 -0.01(-0.09%)
Jan 15, 2021 11.47 11.48 11.46 11.47 149,000 +0.00(+0.00%)
Jan 14, 2021 11.46 11.48 11.45 11.47 138,216 +0.01(+0.09%)
Jan 13, 2021 11.46 11.47 11.46 11.46 59,005 +0.00(+0.00%)
Jan 12, 2021 11.45 11.47 11.45 11.46 121,046 -0.01(-0.09%)
Jan 11, 2021 11.46 11.47 11.45 11.47 65,630 +0.01(+0.09%)
Jan 08, 2021 11.47 11.47 11.45 11.46 93,900 +0.00(+0.00%)
Jan 07, 2021 11.45 11.47 11.45 11.46 91,719 +0.01(+0.09%)
Jan 06, 2021 11.47 11.49 11.45 11.45 137,975 +0.00(+0.00%)
Jan 05, 2021 11.46 11.49 11.45 11.45 117,797 -0.01(-0.09%)
Jan 04, 2021 11.45 11.47 11.45 11.46 112,472 +0.01(+0.09%)
Dec 31, 2020 11.45 11.45 11.45 55,336 +0.00(+0.00%)
Dec 30, 2020 11.46 11.47 11.45 11.45 55,336 -0.01(-0.09%)
Dec 29, 2020 11.45 11.47 11.45 11.46 217,962 +0.01(+0.09%)
Dec 28, 2020 11.45 11.47 11.45 11.45 142,437 +0.01(+0.09%)
Dec 24, 2020 11.46 11.47 11.44 11.44 85,700 -0.01(-0.09%)
Dec 23, 2020 11.48 11.48 11.44 11.45 126,131 -0.01(-0.09%)
Dec 22, 2020 11.46 11.48 11.44 11.46 197,930 -0.01(-0.09%)
Dec 21, 2020 11.44 11.49 11.44 11.47 290,980 +0.03(+0.26%)
Dec 18, 2020 11.48 11.48 11.44 11.44 285,500 -0.03(-0.26%)
Dec 17, 2020 11.47 11.48 11.46 11.47 116,114 +0.01(+0.09%)
Dec 16, 2020 11.44 11.47 11.44 11.46 214,233 +0.02(+0.17%)
Dec 15, 2020 11.42 11.45 11.42 11.44 60,884 +0.02(+0.18%)
Dec 14, 2020 11.44 11.45 11.42 11.42 291,707 +0.00(+0.00%)
Dec 11, 2020 11.44 11.44 11.41 11.42 205,500 +0.00(+0.00%)
Dec 10, 2020 11.42 11.44 11.40 11.42 366,708 +0.00(+0.00%)
Dec 09, 2020 11.43 11.46 11.42 11.42 197,513 -0.01(-0.09%)
Dec 08, 2020 11.42 11.45 11.42 11.43 189,615 +0.01(+0.09%)
Dec 07, 2020 11.43 11.44 11.42 11.42 59,130 -0.01(-0.09%)
Dec 04, 2020 11.44 11.45 11.43 11.43 73,200 +0.01(+0.09%)
Dec 03, 2020 11.42 11.44 11.42 11.42 78,620 -0.01(-0.09%)
Dec 02, 2020 11.44 11.45 11.42 11.43 65,340 -0.01(-0.09%)
Dec 01, 2020 11.44 11.45 11.40 11.44 58,791 +0.03(+0.26%)
Nov 30, 2020 11.43 11.45 11.41 11.41 103,077 -0.01(-0.09%)
Nov 27, 2020 11.44 11.45 11.41 11.42 44,400 -0.02(-0.17%)
Nov 25, 2020 11.45 11.46 11.41 11.44 351,400 -0.01(-0.09%)
Nov 24, 2020 11.43 11.45 11.42 11.45 430,749 +0.03(+0.26%)
Nov 23, 2020 11.43 11.44 11.41 11.42 341,174 +0.00(+0.00%)
Nov 20, 2020 11.42 11.43 11.41 11.42 112,300 +0.00(+0.00%)
Nov 19, 2020 11.42 11.43 11.41 11.42 218,506 +0.00(+0.00%)
Nov 18, 2020 11.42 11.43 11.41 11.42 200,214 +0.00(+0.00%)
Nov 17, 2020 11.44 11.45 11.41 11.42 105,387 -0.02(-0.17%)
Nov 16, 2020 11.45 11.45 11.43 11.44 267,663 +0.02(+0.18%)
Nov 13, 2020 11.46 11.46 11.37 11.42 210,800 -0.02(-0.17%)
Nov 12, 2020 11.49 11.49 11.43 11.44 246,624 -0.05(-0.44%)
Nov 11, 2020 11.50 11.50 11.45 11.49 69,224 -0.01(-0.09%)
Nov 10, 2020 11.50 11.50 11.48 11.50 89,463 +0.00(+0.00%)
Nov 09, 2020 11.50 11.51 11.45 11.50 159,757 +0.01(+0.09%)
Nov 06, 2020 11.46 11.49 11.42 11.49 91,100 +0.00(+0.00%)
Nov 05, 2020 11.48 11.50 11.45 11.49 74,696 +0.01(+0.09%)
Nov 04, 2020 11.45 11.49 11.44 11.48 131,959 +0.00(+0.00%)
Nov 03, 2020 11.50 11.50 11.46 11.48 99,551 +0.00(+0.00%)
Nov 02, 2020 11.48 11.50 11.44 11.48 68,057 -0.01(-0.09%)
Oct 30, 2020 11.42 11.49 11.40 11.49 70,900 +0.08(+0.70%)
Oct 29, 2020 11.42 11.48 11.39 11.41 59,676 -0.07(-0.61%)
Oct 28, 2020 11.39 11.49 11.38 11.48 65,558 +0.07(+0.61%)
Oct 27, 2020 11.45 11.46 11.39 11.41 62,527 -0.06(-0.52%)
Oct 26, 2020 11.45 11.49 11.40 11.47 51,768 -0.03(-0.26%)
Oct 23, 2020 11.51 11.55 11.44 11.50 99,100 +0.01(+0.09%)
Oct 22, 2020 11.43 11.50 11.43 11.49 85,881 +0.07(+0.61%)
Oct 21, 2020 11.45 11.46 11.41 11.42 108,540 -0.06(-0.52%)
Oct 20, 2020 11.45 11.49 11.41 11.48 126,550 +0.04(+0.35%)
Oct 19, 2020 11.48 11.51 11.43 11.44 84,666 -0.04(-0.35%)
Oct 16, 2020 11.46 11.51 11.46 11.48 81,500 -0.01(-0.09%)
Oct 15, 2020 11.42 11.51 11.41 11.49 115,438 +0.06(+0.52%)
Oct 14, 2020 11.50 11.57 11.41 11.43 100,130 -0.10(-0.87%)
Oct 13, 2020 11.46 11.60 11.44 11.53 131,808 +0.02(+0.17%)
Oct 12, 2020 11.44 11.54 11.38 11.51 176,211 +0.07(+0.61%)
Oct 09, 2020 11.57 11.60 11.39 11.44 175,300 -0.12(-1.04%)
Oct 08, 2020 11.60 11.69 11.55 11.56 120,452 -0.07(-0.60%)
Oct 07, 2020 11.70 11.75 11.57 11.63 516,458 -0.16(-1.36%)
Oct 06, 2020 11.59 11.98 11.56 11.79 607,493 +0.20(+1.73%)
Oct 05, 2020 11.57 11.71 11.48 11.59 1,005,215 +0.07(+0.61%)
Oct 02, 2020 11.35 11.83 11.31 11.52 2,242,600 +4.60(+66.47%)
Oct 01, 2020 6.990 6.990 6.755 6.920 45,650 +0.02(+0.29%)
Sep 30, 2020 6.750 6.990 6.750 6.900 100,599 +0.22(+3.29%)
Sep 29, 2020 6.540 6.730 6.460 6.680 16,075 +0.14(+2.14%)
Sep 28, 2020 6.330 6.650 6.330 6.540 43,271 +0.29(+4.64%)
Sep 25, 2020 6.270 6.340 6.230 6.250 35,200 -0.01(-0.16%)
Sep 24, 2020 6.190 6.340 6.180 6.260 38,722 +0.06(+0.97%)
Sep 23, 2020 6.190 6.260 6.110 6.200 60,145 -0.04(-0.64%)
Sep 22, 2020 6.390 6.390 6.100 6.240 125,775 -0.03(-0.48%)
Sep 21, 2020 6.250 6.390 6.080 6.270 143,938 -0.19(-2.94%)
Sep 18, 2020 6.410 6.500 6.250 6.460 75,400 +0.12(+1.89%)
Sep 17, 2020 6.200 6.420 6.200 6.340 31,918 +0.09(+1.44%)
Sep 16, 2020 6.270 6.400 6.180 6.250 67,736 +0.01(+0.16%)
Sep 15, 2020 6.490 6.500 6.220 6.240 37,438 -0.22(-3.41%)
Sep 14, 2020 6.340 6.480 6.150 6.460 99,933 +0.11(+1.73%)
Sep 11, 2020 6.380 6.380 6.150 6.350 74,100 -0.03(-0.47%)
Sep 10, 2020 6.230 6.420 6.200 6.380 37,079 +0.16(+2.57%)
Sep 09, 2020 6.300 6.350 6.085 6.220 53,628 -0.06(-0.96%)
Sep 08, 2020 6.360 6.420 6.120 6.280 47,798 -0.15(-2.33%)
Sep 04, 2020 6.280 6.480 6.180 6.430 72,400 +0.17(+2.72%)
Sep 03, 2020 6.580 6.600 6.160 6.260 77,547 -0.42(-6.29%)
Sep 02, 2020 6.730 6.793 6.570 6.680 32,720 -0.05(-0.74%)
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.