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:

Arista Networks Inc (NY: ANET )

126.06 +2.07 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 123.64 127.07 123.50 126.06 2,179,018 +2.07(+1.67%)
Jan 26, 2023 123.58 125.03 122.92 123.99 1,618,672 +2.45(+2.02%)
Jan 25, 2023 119.34 121.90 117.65 121.54 2,117,225 -0.23(-0.19%)
Jan 24, 2023 107.57 121.96 107.57 121.77 1,915,407 +2.61(+2.19%)
Jan 23, 2023 115.63 120.10 115.49 119.16 1,972,370 +4.03(+3.50%)
Jan 20, 2023 111.89 115.32 111.68 115.13 2,138,768 +3.62(+3.25%)
Jan 19, 2023 114.55 115.07 111.00 111.51 1,742,712 -3.49(-3.03%)
Jan 18, 2023 117.62 118.37 114.79 115.00 2,487,135 -1.30(-1.12%)
Jan 17, 2023 114.93 116.94 114.51 116.30 2,704,219 +1.30(+1.13%)
Jan 13, 2023 115.28 116.91 114.98 115.00 2,000,098 -2.18(-1.86%)
Jan 12, 2023 116.75 117.69 114.55 117.18 1,596,809 +0.85(+0.73%)
Jan 11, 2023 115.20 116.38 114.01 116.33 1,481,567 +1.10(+0.95%)
Jan 10, 2023 114.63 116.21 113.94 115.23 1,304,351 +0.36(+0.31%)
Jan 09, 2023 113.77 117.33 113.70 114.87 1,810,963 +2.42(+2.15%)
Jan 06, 2023 110.20 113.00 108.91 112.45 2,328,558 +2.96(+2.70%)
Jan 05, 2023 112.37 112.37 109.17 109.49 3,707,968 -4.35(-3.82%)
Jan 04, 2023 120.60 121.10 113.15 113.84 4,614,124 -7.07(-5.85%)
Jan 03, 2023 122.91 123.78 118.90 120.91 1,693,718 -0.44(-0.36%)
Dec 30, 2022 120.60 121.42 119.56 121.35 838,974 -0.53(-0.43%)
Dec 29, 2022 120.95 122.37 120.81 121.88 1,223,825 +2.71(+2.27%)
Dec 28, 2022 118.55 119.89 117.87 119.17 1,086,507 +0.31(+0.26%)
Dec 27, 2022 119.89 119.92 118.02 118.86 701,944 -0.91(-0.76%)
Dec 23, 2022 120.09 120.40 118.28 119.77 995,394 -0.60(-0.50%)
Dec 22, 2022 122.22 122.22 118.59 120.37 1,728,202 -2.96(-2.40%)
Dec 21, 2022 122.50 124.58 122.17 123.33 1,182,103 +1.56(+1.28%)
Dec 20, 2022 121.81 122.95 120.55 121.77 1,712,273 -0.78(-0.64%)
Dec 19, 2022 124.25 124.25 121.45 122.55 1,682,572 -1.11(-0.90%)
Dec 16, 2022 123.84 124.52 122.16 123.66 3,420,913 -1.92(-1.53%)
Dec 15, 2022 129.16 129.53 124.75 125.58 2,546,618 -5.41(-4.13%)
Dec 14, 2022 133.28 135.28 129.79 130.99 2,148,670 -2.03(-1.53%)
Dec 13, 2022 136.71 137.85 132.01 133.02 2,704,622 +2.06(+1.57%)
Dec 12, 2022 127.87 130.99 126.39 130.96 1,982,371 +3.06(+2.39%)
Dec 09, 2022 128.53 131.73 127.81 127.90 1,917,354 -0.23(-0.18%)
Dec 08, 2022 128.06 128.68 126.16 128.13 2,724,163 +1.37(+1.08%)
Dec 07, 2022 128.41 128.76 124.74 126.76 2,815,884 -2.28(-1.77%)
Dec 06, 2022 133.69 133.76 127.78 129.04 2,083,550 -3.79(-2.85%)
Dec 05, 2022 133.16 134.29 132.07 132.83 1,318,302 -2.21(-1.64%)
Dec 02, 2022 136.50 137.30 133.22 135.04 2,016,735 -4.74(-3.39%)
Dec 01, 2022 140.05 140.81 137.69 139.78 1,642,381 +0.48(+0.34%)
Nov 30, 2022 133.71 139.32 132.83 139.30 2,846,044 +5.59(+4.18%)
Nov 29, 2022 134.05 134.47 132.43 133.71 1,110,059 +0.01(+0.01%)
Nov 28, 2022 135.40 135.93 132.78 133.70 1,374,653 -2.06(-1.52%)
Nov 25, 2022 137.23 137.35 135.63 135.76 644,909 -1.43(-1.04%)
Nov 23, 2022 136.14 137.39 134.93 137.19 1,521,734 +1.15(+0.85%)
Nov 22, 2022 133.02 136.25 132.05 136.04 1,677,525 +1.43(+1.06%)
Nov 21, 2022 134.96 136.95 134.00 134.61 1,260,520 -0.87(-0.64%)
Nov 18, 2022 134.17 135.70 133.09 135.48 1,954,666 +3.42(+2.59%)
Nov 17, 2022 129.41 133.58 129.00 132.06 1,867,606 +1.37(+1.05%)
Nov 16, 2022 131.29 131.72 128.56 130.69 1,456,019 -1.96(-1.48%)
Nov 15, 2022 133.40 134.21 130.56 132.65 2,421,446 +1.45(+1.11%)
Nov 14, 2022 128.50 134.61 128.35 131.20 3,275,934 +2.65(+2.06%)
Nov 11, 2022 127.48 129.77 125.67 128.55 2,874,913 +1.57(+1.24%)
Nov 10, 2022 130.20 130.29 125.67 126.98 3,630,656 +4.06(+3.30%)
Nov 09, 2022 124.89 125.35 122.43 122.92 3,084,079 -6.19(-4.79%)
Nov 08, 2022 130.73 131.09 128.22 129.11 3,232,709 -1.47(-1.13%)
Nov 07, 2022 131.59 131.99 129.58 130.58 1,894,458 -0.49(-0.37%)
Nov 04, 2022 131.64 133.70 128.88 131.07 3,960,006 +8.82(+7.21%)
Nov 03, 2022 123.73 125.97 121.97 122.25 2,060,633 -2.79(-2.23%)
Nov 02, 2022 127.87 125.04 3,361,848 -2.67(-2.09%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.