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 (%)
May 31, 2016 4.632 4.890 4.607 4.802 1,813,315 +0.18(+3.95%)
May 27, 2016 4.488 4.620 4.620 4.620 738,496 +0.08(+1.80%)
May 26, 2016 4.689 4.763 4.513 4.538 1,039,192 -0.06(-1.23%)
May 25, 2016 4.399 4.620 4.374 4.595 1,201,513 +0.24(+5.49%)
May 24, 2016 4.381 4.406 4.173 4.355 1,161,246 +0.01(+0.29%)
May 23, 2016 4.274 4.384 4.091 4.343 1,465,969 -0.02(-0.43%)
May 20, 2016 4.261 4.394 4.185 4.362 1,052,640 +0.12(+2.82%)
May 19, 2016 4.198 4.355 4.082 4.242 853,409 -0.06(-1.32%)
May 18, 2016 4.330 4.462 4.160 4.299 968,990 -0.06(-1.30%)
May 17, 2016 4.286 4.544 4.286 4.355 1,168,279 +0.08(+1.76%)
May 16, 2016 4.292 4.403 4.255 4.280 958,361 +0.15(+3.66%)
May 13, 2016 4.311 4.425 4.122 4.129 817,505 -0.23(-5.34%)
May 12, 2016 4.393 4.425 4.229 4.362 1,479,929 +0.08(+1.91%)
May 11, 2016 4.299 4.481 4.078 4.280 1,367,638 -0.09(-2.16%)
May 10, 2016 4.066 4.519 4.066 4.374 1,355,104 +0.35(+8.68%)
May 09, 2016 4.490 4.521 3.975 4.025 1,280,938 -0.53(-11.58%)
May 06, 2016 4.230 4.558 4.174 4.552 1,671,664 +0.28(+6.53%)
May 05, 2016 4.757 4.775 4.223 4.273 2,091,048 -0.36(-7.76%)
May 04, 2016 3.709 4.769 3.684 4.633 4,613,413 +0.84(+22.06%)
May 03, 2016 3.982 4.081 3.473 3.795 4,039,618 -2.20(-36.71%)
May 02, 2016 6.115 6.171 5.792 5.997 1,259,969 -0.11(-1.83%)
Apr 29, 2016 5.910 6.282 5.885 6.109 1,017,588 +0.27(+4.56%)
Apr 28, 2016 5.947 6.050 5.805 5.842 1,210,971 -0.11(-1.77%)
Apr 27, 2016 5.743 6.090 5.693 5.947 973,044 +0.33(+5.97%)
Apr 26, 2016 5.513 5.653 5.408 5.613 873,008 +0.16(+2.84%)
Apr 25, 2016 5.637 5.693 5.352 5.458 967,106 -0.24(-4.14%)
Apr 22, 2016 5.377 5.743 5.364 5.693 957,729 +0.41(+7.75%)
Apr 21, 2016 5.296 5.433 5.234 5.284 886,165 -0.01(-0.12%)
Apr 20, 2016 4.819 5.352 4.819 5.290 1,364,871 +0.40(+8.25%)
Apr 19, 2016 4.881 4.943 4.726 4.887 1,481,631 +0.12(+2.60%)
Apr 18, 2016 4.707 4.906 4.614 4.763 1,648,521 -0.16(-3.27%)
Apr 15, 2016 4.868 5.023 4.788 4.924 841,012 +0.02(+0.51%)
Apr 14, 2016 5.023 5.036 4.831 4.899 833,914 -0.06(-1.25%)
Apr 13, 2016 4.856 5.048 4.757 4.961 899,202 +0.12(+2.56%)
Apr 12, 2016 4.639 4.918 4.571 4.837 1,212,282 +0.25(+5.55%)
Apr 11, 2016 4.577 4.763 4.502 4.583 826,514 +0.06(+1.37%)
Apr 08, 2016 4.521 4.788 4.453 4.521 1,103,287 +0.20(+4.74%)
Apr 07, 2016 4.397 4.595 4.236 4.316 2,241,259 -0.04(-0.85%)
Apr 06, 2016 4.205 4.440 4.025 4.354 1,090,194 +0.24(+5.72%)
Apr 05, 2016 4.118 4.223 3.951 4.118 1,415,596 -0.04(-0.90%)
Apr 04, 2016 4.223 4.366 4.093 4.155 1,010,648 -0.09(-2.05%)
Apr 01, 2016 4.744 4.763 4.199 4.242 1,933,602 -0.72(-14.50%)
Mar 31, 2016 4.639 5.073 4.558 4.961 2,379,887 +0.28(+5.96%)
Mar 30, 2016 4.583 4.757 4.422 4.682 1,521,358 +0.21(+4.72%)
Mar 29, 2016 4.161 4.515 4.137 4.471 1,306,541 +0.14(+3.15%)
Mar 28, 2016 4.378 4.540 4.161 4.335 970,769 +0.06(+1.30%)
Mar 24, 2016 3.994 4.279 4.279 4.279 1,024,551 +0.13(+3.14%)
Mar 23, 2016 4.230 4.347 4.130 4.149 814,564 -0.15(-3.46%)
Mar 22, 2016 4.254 4.416 4.217 4.298 740,459 -0.06(-1.28%)
Mar 21, 2016 4.130 4.434 4.130 4.354 1,245,036 +0.14(+3.24%)
Mar 18, 2016 4.366 4.388 4.075 4.217 4,485,868 -0.04(-1.02%)
Mar 17, 2016 4.155 4.329 3.988 4.261 1,466,107 +0.16(+3.78%)
Mar 16, 2016 3.789 4.223 3.758 4.106 1,901,092 +0.37(+9.97%)
Mar 15, 2016 3.777 3.777 3.597 3.733 603,837 -0.14(-3.53%)
Mar 14, 2016 4.006 4.056 3.783 3.870 1,125,950 -0.25(-6.02%)
Mar 11, 2016 3.597 4.205 3.572 4.118 1,414,767 +0.64(+18.36%)
Mar 10, 2016 3.609 3.609 3.368 3.479 962,991 -0.19(-5.24%)
Mar 09, 2016 3.609 3.833 3.485 3.671 715,952 +0.15(+4.23%)
Mar 08, 2016 3.895 3.895 3.318 3.523 1,580,851 -0.41(-10.41%)
Mar 07, 2016 3.820 4.031 3.771 3.932 1,788,875 +0.16(+4.10%)
Mar 04, 2016 3.498 3.802 3.479 3.777 2,720,380 +0.33(+9.53%)
Mar 03, 2016 3.256 3.485 3.256 3.448 1,746,201 +0.17(+5.10%)
Mar 02, 2016 2.791 3.281 2.772 3.281 1,868,249 +0.46(+16.26%)
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.