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, 2017 6.878 7.009 6.747 6.878 1,007,505 -0.10(-1.41%)
May 30, 2017 7.140 7.238 6.960 6.976 607,431 -0.26(-3.62%)
May 26, 2017 7.173 7.304 7.045 7.238 593,114 +0.10(+1.38%)
May 25, 2017 7.435 7.566 7.074 7.140 938,900 -0.33(-4.39%)
May 24, 2017 7.402 7.467 7.336 7.467 848,687 +0.03(+0.44%)
May 23, 2017 7.304 7.467 7.140 7.435 656,992 +0.23(+3.18%)
May 22, 2017 7.336 7.566 7.074 7.205 533,731 -0.07(-0.90%)
May 19, 2017 7.140 7.369 7.140 7.271 868,732 +0.20(+2.78%)
May 18, 2017 7.042 7.140 6.976 7.074 821,320 +0.00(+0.00%)
May 17, 2017 7.500 7.402 7.009 7.074 835,452 -0.43(-5.68%)
May 16, 2017 7.500 7.631 7.402 7.500 778,161 +0.07(+0.88%)
May 15, 2017 7.467 7.697 7.369 7.435 689,339 +0.13(+1.79%)
May 12, 2017 7.369 7.402 7.238 7.304 483,283 -0.07(-0.89%)
May 11, 2017 7.500 7.598 7.304 7.369 580,526 -0.13(-1.75%)
May 10, 2017 7.369 7.664 7.271 7.500 1,188,154 +0.20(+2.69%)
May 09, 2017 7.435 7.533 7.205 7.304 1,169,638 -0.16(-2.19%)
May 08, 2017 7.173 7.566 7.074 7.467 1,119,211 +0.26(+3.64%)
May 05, 2017 7.074 7.238 6.960 7.205 1,566,424 +0.18(+2.52%)
May 04, 2017 7.514 7.547 6.866 7.028 1,565,102 -0.62(-8.05%)
May 03, 2017 7.709 7.838 7.644 7.644 758,109 -0.13(-1.67%)
May 02, 2017 7.838 7.891 7.611 7.773 899,721 -0.10(-1.23%)
May 01, 2017 7.676 8.000 7.611 7.871 975,881 +0.23(+2.97%)
Apr 28, 2017 7.838 7.871 7.547 7.644 1,165,482 -0.16(-2.07%)
Apr 27, 2017 7.935 7.935 7.611 7.806 909,850 -0.16(-2.03%)
Apr 26, 2017 7.773 8.097 7.773 7.968 1,375,385 +0.13(+1.65%)
Apr 25, 2017 7.935 8.216 7.644 7.838 1,735,953 +0.00(+0.00%)
Apr 24, 2017 7.935 7.935 7.741 7.838 1,294,009 +0.10(+1.26%)
Apr 21, 2017 7.903 7.935 7.676 7.741 1,158,656 -0.19(-2.45%)
Apr 20, 2017 7.903 8.000 7.806 7.935 655,654 +0.13(+1.66%)
Apr 19, 2017 8.130 8.130 7.709 7.806 606,502 -0.26(-3.21%)
Apr 18, 2017 7.968 8.162 7.838 8.065 535,140 +0.00(+0.00%)
Apr 17, 2017 8.065 8.194 7.935 8.065 773,716 +0.00(+0.00%)
Apr 13, 2017 8.324 8.356 8.000 8.065 580,489 -0.26(-3.11%)
Apr 12, 2017 8.777 8.777 8.259 8.324 606,122 -0.45(-5.17%)
Apr 11, 2017 8.648 8.842 8.551 8.777 1,482,719 +0.10(+1.12%)
Apr 10, 2017 8.680 8.842 8.583 8.680 779,326 +0.10(+1.13%)
Apr 07, 2017 8.421 8.713 8.389 8.583 1,642,219 +0.13(+1.53%)
Apr 06, 2017 8.130 8.454 8.065 8.454 724,088 +0.39(+4.82%)
Apr 05, 2017 8.162 8.324 7.968 8.065 1,197,674 -0.03(-0.40%)
Apr 04, 2017 7.871 8.097 7.838 8.097 699,393 +0.23(+2.88%)
Apr 03, 2017 8.000 8.097 7.709 7.871 1,276,421 -0.16(-2.02%)
Mar 31, 2017 7.773 8.178 7.741 8.032 1,873,468 +0.26(+3.33%)
Mar 30, 2017 8.162 8.194 7.741 7.773 902,400 -0.29(-3.61%)
Mar 29, 2017 7.968 8.130 7.806 8.065 734,970 +0.06(+0.81%)
Mar 28, 2017 7.676 8.065 7.676 8.000 1,229,161 +0.29(+3.78%)
Mar 27, 2017 7.838 7.871 7.547 7.709 595,017 -0.13(-1.65%)
Mar 24, 2017 7.968 8.065 7.709 7.838 1,171,240 -0.06(-0.82%)
Mar 23, 2017 7.838 7.968 7.709 7.903 849,871 +0.03(+0.41%)
Mar 22, 2017 7.903 8.032 7.676 7.871 912,686 -0.06(-0.82%)
Mar 21, 2017 8.292 8.292 7.822 7.935 1,404,216 -0.29(-3.54%)
Mar 20, 2017 8.097 8.324 7.903 8.227 789,324 +0.06(+0.79%)
Mar 17, 2017 8.065 8.194 7.903 8.162 2,379,784 +0.26(+3.28%)
Mar 16, 2017 8.130 8.130 7.806 7.903 747,028 -0.16(-2.01%)
Mar 15, 2017 7.773 8.113 7.676 8.065 944,902 +0.42(+5.51%)
Mar 14, 2017 7.806 7.903 7.491 7.644 871,953 -0.29(-3.67%)
Mar 13, 2017 8.259 7.871 7.935 812,442 -0.06(-0.81%)
Mar 10, 2017 8.097 8.097 7.806 8.000 977,846 +0.00(+0.00%)
Mar 09, 2017 7.968 8.097 7.741 8.000 1,557,494 -0.06(-0.80%)
Mar 08, 2017 8.551 8.551 8.065 8.065 1,099,698 -0.49(-5.68%)
Mar 07, 2017 8.713 8.875 8.454 8.551 839,771 -0.19(-2.22%)
Mar 06, 2017 8.777 8.842 8.486 8.745 684,457 -0.13(-1.46%)
Mar 03, 2017 8.648 8.956 8.615 8.875 1,072,679 +0.13(+1.48%)
Mar 02, 2017 9.004 9.069 8.713 8.745 977,499 -0.26(-2.88%)
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.