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 )

262.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 264.00 267.20 262.00 262.76 2,226,176 -0.44(-0.17%)
Apr 15, 2024 275.30 276.87 261.90 263.20 4,072,697 -8.02(-2.96%)
Apr 12, 2024 280.27 282.70 268.33 271.22 5,750,488 -25.36(-8.55%)
Apr 11, 2024 290.63 297.67 289.33 296.58 1,513,336 +8.36(+2.90%)
Apr 10, 2024 290.00 294.58 287.29 288.22 1,910,399 -6.53(-2.22%)
Apr 09, 2024 299.99 299.99 286.53 294.75 1,311,953 -2.63(-0.88%)
Apr 08, 2024 297.01 299.18 293.32 297.38 1,336,608 -0.22(-0.07%)
Apr 05, 2024 291.02 298.25 290.00 297.60 1,452,624 +8.83(+3.06%)
Apr 04, 2024 300.96 303.50 288.57 288.77 1,875,824 -10.02(-3.35%)
Apr 03, 2024 291.12 301.49 290.00 298.79 1,788,865 +7.94(+2.73%)
Apr 02, 2024 291.70 293.74 284.49 290.85 2,224,812 -8.90(-2.97%)
Apr 01, 2024 292.28 299.79 291.33 299.75 1,588,907 +9.77(+3.37%)
Mar 28, 2024 287.79 290.27 290.27 289.98 1,839,411 +1.57(+0.54%)
Mar 27, 2024 296.24 297.35 284.07 288.41 3,202,990 -9.42(-3.16%)
Mar 26, 2024 300.48 305.50 297.19 297.83 2,461,679 -7.67(-2.51%)
Mar 25, 2024 302.47 307.37 300.46 305.50 2,012,438 -0.92(-0.30%)
Mar 22, 2024 303.00 307.74 302.00 306.42 2,380,534 +1.82(+0.60%)
Mar 21, 2024 299.00 305.63 295.01 304.60 2,921,482 +8.02(+2.70%)
Mar 20, 2024 289.03 296.76 285.75 296.58 3,300,978 +9.66(+3.37%)
Mar 19, 2024 284.00 288.24 272.61 286.92 5,270,131 -2.40(-0.83%)
Mar 18, 2024 282.41 289.70 281.05 289.32 3,872,599 +11.59(+4.17%)
Mar 15, 2024 279.18 281.81 276.08 277.73 3,855,471 -6.29(-2.21%)
Mar 14, 2024 281.61 285.75 280.17 284.02 3,137,812 +3.31(+1.18%)
Mar 13, 2024 279.97 282.25 276.83 280.71 3,023,376 -1.15(-0.41%)
Mar 12, 2024 273.00 281.95 270.69 281.86 2,344,752 +10.84(+4.00%)
Mar 11, 2024 269.32 271.78 263.60 271.02 2,027,703 -2.09(-0.77%)
Mar 08, 2024 286.48 287.31 272.27 273.11 3,235,028 -13.37(-4.67%)
Mar 07, 2024 286.00 288.86 282.20 286.48 2,337,436 +1.98(+0.70%)
Mar 06, 2024 284.31 286.78 280.50 284.50 1,971,322 +4.03(+1.44%)
Mar 05, 2024 284.03 284.08 275.10 280.47 2,449,733 -7.47(-2.59%)
Mar 04, 2024 288.00 291.29 286.50 287.94 2,002,594 +0.20(+0.07%)
Mar 01, 2024 281.60 288.40 281.00 287.74 2,654,873 +10.20(+3.68%)
Feb 29, 2024 275.00 278.01 274.26 277.54 2,357,663 +4.37(+1.60%)
Feb 28, 2024 270.60 275.54 270.14 273.17 1,189,213 +1.26(+0.46%)
Feb 27, 2024 274.08 276.30 271.20 271.91 1,350,713 -1.83(-0.67%)
Feb 26, 2024 270.00 277.21 268.60 273.74 2,336,329 +6.08(+2.27%)
Feb 23, 2024 269.53 273.74 264.00 267.66 1,788,611 -1.10(-0.41%)
Feb 22, 2024 261.36 270.18 261.36 268.76 3,633,328 +14.27(+5.61%)
Feb 21, 2024 256.91 258.80 253.08 254.49 2,572,671 -5.12(-1.97%)
Feb 20, 2024 258.07 260.41 254.39 259.61 2,716,224 -2.14(-0.82%)
Feb 16, 2024 265.33 268.39 261.66 261.75 2,433,243 -4.75(-1.78%)
Feb 15, 2024 266.22 267.73 260.33 266.50 2,569,769 +0.83(+0.31%)
Feb 14, 2024 270.00 271.40 263.81 265.67 3,336,898 +0.16(+0.06%)
Feb 13, 2024 257.89 270.74 255.94 265.51 7,013,388 -15.37(-5.47%)
Feb 12, 2024 292.66 292.66 280.18 280.88 9,377,403 -1.57(-0.56%)
Feb 09, 2024 282.00 284.82 278.59 282.45 3,182,794 +6.56(+2.38%)
Feb 08, 2024 270.00 278.88 269.00 275.89 2,433,512 +8.84(+3.31%)
Feb 07, 2024 266.08 270.15 264.76 267.05 2,356,481 +2.16(+0.82%)
Feb 06, 2024 272.98 273.27 262.13 264.89 2,506,607 -8.08(-2.96%)
Feb 05, 2024 275.00 276.40 269.03 272.97 1,978,361 -0.13(-0.05%)
Feb 02, 2024 274.64 276.99 269.12 273.10 3,251,703 +10.12(+3.85%)
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.