Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Feb 29, 2024 17.93 18.17 17.93 18.12 1,298,269 +0.32(+1.78%)
Feb 28, 2024 17.85 18.11 17.71 17.80 1,025,692 +0.11(+0.62%)
Feb 27, 2024 17.83 17.94 17.55 17.69 1,256,532 -0.08(-0.45%)
Feb 26, 2024 18.20 18.23 17.77 17.77 1,608,607 -0.47(-2.56%)
Feb 23, 2024 18.63 18.81 18.02 18.24 1,367,732 -0.60(-3.16%)
Feb 22, 2024 18.35 19.05 18.30 18.84 2,093,777 +0.51(+2.76%)
Feb 21, 2024 17.70 19.26 17.70 18.33 3,139,139 +0.83(+4.76%)
Feb 20, 2024 17.03 17.53 17.02 17.50 2,505,385 +0.29(+1.67%)
Feb 16, 2024 16.84 17.34 16.71 17.21 1,233,759 +0.30(+1.76%)
Feb 15, 2024 16.21 17.02 16.21 16.91 1,910,949 +0.78(+4.86%)
Feb 14, 2024 16.26 16.37 16.04 16.13 999,482 +0.08(+0.49%)
Feb 13, 2024 16.14 16.27 15.92 16.05 1,282,725 -0.33(-2.00%)
Feb 12, 2024 16.21 16.52 16.21 16.38 1,303,546 +0.20(+1.23%)
Feb 09, 2024 16.07 16.21 16.02 16.18 935,927 +0.14(+0.87%)
Feb 08, 2024 15.68 16.07 15.68 16.04 832,268 +0.32(+2.02%)
Feb 07, 2024 15.68 15.79 15.61 15.72 918,068 +0.08(+0.51%)
Feb 06, 2024 15.75 15.83 15.62 15.64 730,032 -0.06(-0.38%)
Feb 05, 2024 15.87 15.87 15.52 15.70 677,214 -0.25(-1.59%)
Feb 02, 2024 16.21 16.24 15.95 15.95 884,004 -0.33(-2.05%)
Feb 01, 2024 16.19 16.36 16.00 16.29 1,413,929 +0.25(+1.53%)
Jan 31, 2024 16.52 16.55 16.02 16.04 1,181,054 -0.43(-2.62%)
Jan 30, 2024 16.11 16.54 16.02 16.47 1,610,153 +0.20(+1.21%)
Jan 29, 2024 16.34 16.40 15.96 16.28 1,341,250 -0.15(-0.90%)
Jan 26, 2024 15.90 16.52 15.71 16.42 1,515,018 +0.72(+4.56%)
Jan 25, 2024 15.71 15.78 15.52 15.71 603,698 +0.14(+0.88%)
Jan 24, 2024 15.48 15.64 15.43 15.57 1,153,275 +0.25(+1.60%)
Jan 23, 2024 15.48 15.64 15.31 15.33 1,082,670 -0.16(-1.01%)
Jan 22, 2024 15.08 15.51 15.08 15.48 1,695,520 +0.50(+3.34%)
Jan 19, 2024 14.77 14.98 14.66 14.98 892,470 +0.27(+1.87%)
Jan 18, 2024 14.70 14.89 14.44 14.71 1,081,883 +0.06(+0.40%)
Jan 17, 2024 14.47 14.73 14.42 14.65 1,777,744 -0.08(-0.53%)
Jan 16, 2024 14.36 14.74 14.31 14.73 1,707,345 +0.34(+2.39%)
Jan 12, 2024 14.43 14.53 14.23 14.38 714,525 +0.13(+0.90%)
Jan 11, 2024 14.44 14.51 14.12 14.26 893,275 -0.13(-0.89%)
Jan 10, 2024 14.67 14.69 14.31 14.38 853,537 -0.33(-2.27%)
Jan 09, 2024 14.65 14.75 14.41 14.72 983,708 -0.02(-0.13%)
Jan 08, 2024 14.78 14.78 14.33 14.74 1,010,247 -0.28(-1.90%)
Jan 05, 2024 14.84 15.12 14.84 15.02 1,139,764 +0.20(+1.32%)
Jan 04, 2024 15.16 15.27 14.82 14.82 1,396,518 -0.14(-0.92%)
Jan 03, 2024 14.85 15.25 14.79 14.96 1,393,598 +0.06(+0.40%)
Jan 02, 2024 15.17 15.25 14.76 14.90 1,070,931 -0.22(-1.43%)
Dec 29, 2023 15.30 15.30 15.06 15.12 888,222 -0.09(-0.58%)
Dec 28, 2023 15.41 15.42 15.16 15.21 716,066 -0.26(-1.65%)
Dec 27, 2023 15.51 15.59 15.41 15.46 603,425 -0.01(-0.06%)
Dec 26, 2023 15.43 15.59 15.32 15.47 550,648 +0.25(+1.61%)
Dec 22, 2023 15.32 15.54 15.22 15.23 875,589 +0.01(+0.06%)
Dec 21, 2023 15.08 15.27 15.05 15.22 1,077,221 +0.19(+1.24%)
Dec 20, 2023 15.66 15.75 14.95 15.03 1,731,946 -0.68(-4.31%)
Dec 19, 2023 15.20 15.73 15.20 15.71 1,720,822 +0.53(+3.49%)
Dec 18, 2023 14.78 15.19 14.78 15.18 1,603,146 +0.44(+3.00%)
Dec 15, 2023 14.70 14.87 14.54 14.74 6,876,996 +0.07(+0.47%)
Dec 14, 2023 14.68 14.73 14.48 14.67 1,894,052 +0.22(+1.49%)
Dec 13, 2023 14.46 14.53 14.27 14.45 2,342,658 -0.01(-0.07%)
Dec 12, 2023 14.47 14.53 14.36 14.46 1,382,586 -0.09(-0.61%)
Dec 11, 2023 14.48 14.68 14.34 14.55 1,701,718 +0.22(+1.51%)
Dec 08, 2023 14.20 14.41 14.18 14.33 1,449,756 +0.18(+1.25%)
Dec 07, 2023 14.08 14.24 13.98 14.16 2,291,099 +0.18(+1.26%)
Dec 06, 2023 14.21 14.33 13.88 13.98 1,378,738 -0.30(-2.13%)
Dec 05, 2023 14.46 14.47 14.22 14.28 1,423,660 -0.18(-1.22%)
Dec 04, 2023 14.27 14.66 14.07 14.46 1,512,830 +0.21(+1.45%)
Dec 01, 2023 14.17 14.38 14.10 14.26 1,080,465 +0.03(+0.21%)
Nov 30, 2023 14.21 14.49 14.09 14.23 1,558,655 +0.16(+1.12%)
Nov 29, 2023 13.91 14.10 13.70 14.07 1,353,598 +0.27(+1.92%)
Nov 28, 2023 14.34 14.34 13.78 13.80 1,310,626 -0.50(-3.50%)
Nov 27, 2023 14.29 14.33 14.20 14.30 1,274,127 -0.04(-0.27%)
Nov 24, 2023 14.18 14.36 14.12 14.34 562,166 +0.23(+1.60%)
Nov 22, 2023 13.99 14.15 13.70 14.12 1,052,304 -0.09(-0.62%)
Nov 21, 2023 14.14 14.27 14.00 14.21 1,000,309 -0.02(-0.14%)
Nov 20, 2023 14.38 14.48 14.22 14.23 1,700,805 +0.09(+0.63%)
Nov 17, 2023 13.95 14.31 13.83 14.14 1,918,402 +0.31(+2.27%)
Nov 16, 2023 13.87 13.90 13.64 13.82 2,738,201 -0.12(-0.85%)
Nov 15, 2023 13.79 14.01 13.79 13.94 1,446,007 +0.06(+0.42%)
Nov 14, 2023 13.73 13.93 13.69 13.88 1,267,055 +0.32(+2.39%)
Nov 13, 2023 13.48 13.62 13.40 13.56 1,099,428 +0.05(+0.36%)
Nov 10, 2023 13.52 13.61 13.34 13.51 1,249,298 +0.19(+1.40%)
Nov 09, 2023 13.27 13.35 13.08 13.32 1,057,619 +0.21(+1.57%)
Nov 08, 2023 13.34 13.46 12.91 13.12 1,413,748 -0.35(-2.62%)
Nov 07, 2023 13.60 13.60 13.37 13.47 1,185,381 -0.23(-1.65%)
Nov 06, 2023 13.89 14.01 13.57 13.70 1,096,270 -0.15(-1.10%)
Nov 03, 2023 13.49 14.08 13.47 13.85 1,504,419 +0.47(+3.48%)
Nov 02, 2023 12.88 13.64 12.75 13.38 2,178,177 +0.58(+4.55%)
Nov 01, 2023 12.36 12.82 12.21 12.80 4,723,296 +0.50(+4.02%)
Oct 31, 2023 12.15 12.38 12.12 12.30 794,850 +0.09(+0.72%)
Oct 30, 2023 12.26 12.38 12.05 12.22 858,133 +0.07(+0.56%)
Oct 27, 2023 12.39 12.45 12.10 12.15 1,187,563 -0.19(-1.57%)
Oct 26, 2023 12.34 12.44 12.17 12.34 878,189 -0.07(-0.55%)
Oct 25, 2023 12.37 12.49 12.35 12.41 704,263 -0.03(-0.23%)
Oct 24, 2023 12.17 12.49 12.14 12.44 866,263 +0.34(+2.81%)
Oct 23, 2023 12.28 12.32 12.06 12.10 947,892 -0.24(-1.97%)
Oct 20, 2023 12.44 12.50 12.15 12.34 735,996 -0.13(-1.01%)
Oct 19, 2023 12.53 12.62 12.34 12.47 902,844 -0.16(-1.23%)
Oct 18, 2023 12.66 12.73 12.60 12.62 672,664 +0.02(+0.15%)
Oct 17, 2023 12.56 12.79 12.56 12.60 706,914 +0.02(+0.15%)
Oct 16, 2023 12.68 12.79 12.56 12.59 673,606 +0.01(+0.08%)
Oct 13, 2023 12.80 12.90 12.56 12.58 848,018 +0.00(+0.00%)
Oct 12, 2023 12.86 12.86 12.48 12.58 950,705 -0.16(-1.22%)
Oct 11, 2023 12.53 12.79 12.50 12.73 686,118 +0.09(+0.69%)
Oct 10, 2023 12.53 12.74 12.51 12.64 706,403 +0.11(+0.85%)
Oct 09, 2023 12.27 12.61 12.18 12.54 680,149 +0.51(+4.28%)
Oct 06, 2023 11.80 12.08 11.74 12.02 1,165,321 +0.26(+2.23%)
Oct 05, 2023 11.47 11.79 11.39 11.76 937,872 +0.16(+1.34%)
Oct 04, 2023 11.76 11.85 11.58 11.60 1,048,250 -0.35(-2.92%)
Oct 03, 2023 11.82 12.03 11.73 11.95 898,108 +0.06(+0.49%)
Oct 02, 2023 12.25 12.31 11.77 11.90 1,380,254 -0.34(-2.78%)
Sep 29, 2023 12.66 12.66 12.19 12.24 1,297,430 -0.50(-3.89%)
Sep 28, 2023 12.83 13.39 12.48 12.73 2,397,264 -0.12(-0.91%)
Sep 27, 2023 12.36 12.97 12.36 12.85 1,274,367 +0.67(+5.50%)
Sep 26, 2023 12.07 12.21 12.05 12.18 1,002,010 -0.02(-0.16%)
Sep 25, 2023 11.85 12.24 12.12 12.20 768,374 +0.30(+2.53%)
Sep 22, 2023 11.82 11.98 11.82 11.90 756,553 +0.12(+0.99%)
Sep 21, 2023 11.86 11.99 11.74 11.78 1,131,563 -0.07(-0.57%)
Sep 20, 2023 11.91 12.08 11.85 11.85 420,616 -0.08(-0.65%)
Sep 19, 2023 12.20 12.24 11.88 11.93 950,917 -0.17(-1.44%)
Sep 18, 2023 11.90 12.16 11.82 12.10 1,515,966 +0.34(+2.89%)
Sep 15, 2023 11.88 11.91 11.68 11.76 2,199,643 -0.24(-2.02%)
Sep 14, 2023 12.12 12.19 11.88 12.00 713,844 +0.02(+0.16%)
Sep 13, 2023 12.20 12.26 11.96 11.98 656,073 -0.22(-1.83%)
Sep 12, 2023 12.10 12.28 12.09 12.21 966,709 +0.16(+1.29%)
Sep 11, 2023 12.25 12.26 12.03 12.05 563,981 -0.04(-0.32%)
Sep 08, 2023 12.13 12.26 12.01 12.09 619,885 -0.01(-0.08%)
Sep 07, 2023 12.28 12.28 12.09 12.10 679,175 -0.13(-1.03%)
Sep 06, 2023 12.32 12.39 12.06 12.23 781,820 -0.14(-1.10%)
Sep 05, 2023 12.61 12.63 12.34 12.36 696,123 -0.20(-1.62%)
Sep 01, 2023 12.62 12.80 12.55 12.57 900,661 +0.15(+1.17%)
Aug 31, 2023 12.48 12.49 12.33 12.42 1,414,334 +0.05(+0.39%)
Aug 30, 2023 12.40 12.62 12.34 12.37 1,018,043 -0.01(-0.08%)
Aug 29, 2023 12.37 12.47 12.22 12.38 884,701 +0.05(+0.39%)
Aug 28, 2023 12.16 12.43 12.12 12.33 626,684 +0.17(+1.44%)
Aug 25, 2023 12.20 12.26 12.07 12.16 758,264 +0.01(+0.08%)
Aug 24, 2023 12.22 12.38 12.08 12.15 1,195,369 -0.23(-1.88%)
Aug 23, 2023 12.14 12.41 11.94 12.38 1,298,118 +0.21(+1.76%)
Aug 22, 2023 12.27 12.32 12.13 12.17 1,120,854 -0.08(-0.63%)
Aug 21, 2023 12.35 12.45 12.13 12.25 719,097 -0.07(-0.55%)
Aug 18, 2023 12.22 12.39 12.09 12.31 651,937 +0.03(+0.24%)
Aug 17, 2023 12.41 12.44 12.21 12.28 699,479 +0.04(+0.32%)
Aug 16, 2023 12.43 12.55 12.20 12.25 669,358 -0.17(-1.33%)
Aug 15, 2023 12.46 12.47 12.24 12.41 615,445 -0.13(-1.01%)
Aug 14, 2023 12.66 12.67 12.46 12.54 831,701 -0.14(-1.07%)
Aug 11, 2023 12.48 12.79 12.43 12.67 1,329,441 +0.23(+1.87%)
Aug 10, 2023 12.78 12.82 12.29 12.44 907,350 -0.34(-2.66%)
Aug 09, 2023 12.49 12.88 12.35 12.78 1,126,439 +0.24(+1.94%)
Aug 08, 2023 12.19 12.56 12.06 12.54 808,135 +0.16(+1.26%)
Aug 07, 2023 12.31 12.60 12.21 12.38 890,988 +0.06(+0.51%)
Aug 04, 2023 12.31 12.50 12.01 12.32 1,451,038 +0.07(+0.55%)
Aug 03, 2023 12.43 12.44 12.22 12.25 903,970 -0.16(-1.31%)
Aug 02, 2023 12.36 12.54 12.08 12.41 1,273,623 +0.16(+1.33%)
Aug 01, 2023 11.06 12.27 11.06 12.25 2,133,940 +1.06(+9.52%)
Jul 31, 2023 11.05 11.24 11.05 11.19 1,546,979 +0.13(+1.22%)
Jul 28, 2023 10.71 11.10 10.71 11.05 768,097 +0.41(+3.88%)
Jul 27, 2023 10.69 10.76 10.59 10.64 626,161 -0.04(-0.36%)
Jul 26, 2023 10.55 10.73 10.55 10.68 693,073 +0.05(+0.45%)
Jul 25, 2023 10.51 10.73 10.41 10.63 602,974 +0.10(+0.91%)
Jul 24, 2023 10.35 10.61 10.31 10.53 895,056 +0.23(+2.24%)
Jul 21, 2023 10.22 10.35 10.20 10.30 808,358 +0.12(+1.13%)
Jul 20, 2023 10.04 10.21 10.04 10.19 567,929 +0.07(+0.66%)
Jul 19, 2023 10.07 10.14 9.987 10.12 865,756 +0.07(+0.67%)
Jul 18, 2023 9.805 10.10 9.757 10.05 860,514 +0.24(+2.44%)
Jul 17, 2023 9.776 9.929 9.766 9.814 476,898 -0.03(-0.29%)
Jul 14, 2023 9.776 9.853 9.656 9.843 619,954 -0.02(-0.19%)
Jul 13, 2023 9.776 9.882 9.718 9.862 504,626 +0.07(+0.69%)
Jul 12, 2023 9.939 9.977 9.752 9.795 638,743 -0.01(-0.10%)
Jul 11, 2023 9.555 9.824 9.493 9.805 710,617 +0.30(+3.13%)
Jul 10, 2023 9.479 9.517 9.373 9.507 811,675 -0.03(-0.30%)
Jul 07, 2023 9.325 9.603 9.325 9.536 916,095 +0.17(+1.84%)
Jul 06, 2023 9.527 9.546 9.181 9.363 730,425 -0.23(-2.40%)
Jul 05, 2023 10.01 10.01 9.594 9.594 863,506 -0.41(-4.12%)
Jul 03, 2023 9.834 10.02 9.786 10.01 364,949 +0.17(+1.76%)
Jun 30, 2023 9.882 9.901 9.776 9.834 841,901 +0.04(+0.39%)
Jun 29, 2023 9.670 9.858 9.642 9.795 1,069,160 +0.20(+2.10%)
Jun 28, 2023 9.747 9.766 9.584 9.594 1,684,108 -0.22(-2.25%)
Jun 27, 2023 9.642 9.920 9.613 9.814 564,208 +0.17(+1.79%)
Jun 26, 2023 9.517 9.757 9.488 9.642 476,109 +0.11(+1.11%)
Jun 23, 2023 9.479 9.536 9.421 9.536 2,436,260 -0.10(-1.00%)
Jun 22, 2023 9.709 9.728 9.594 9.632 699,373 -0.16(-1.67%)
Jun 21, 2023 9.642 9.977 9.632 9.795 610,376 +0.06(+0.59%)
Jun 20, 2023 9.642 9.747 9.591 9.738 596,725 +0.09(+0.89%)
Jun 16, 2023 9.786 9.795 9.536 9.651 1,899,341 -0.10(-0.98%)
Jun 15, 2023 9.603 9.771 9.570 9.747 689,536 +0.37(+3.99%)
May 08, 2023 9.459 9.598 9.339 9.373 654,564 +0.00(+0.00%)
May 05, 2023 9.590 9.590 9.307 9.373 1,358,957 -0.03(-0.30%)
May 04, 2023 8.938 9.505 8.938 9.401 1,174,127 +0.44(+4.96%)
May 03, 2023 9.099 9.241 8.297 8.957 1,829,100 -0.43(-4.63%)
May 02, 2023 9.666 9.666 9.241 9.392 1,296,788 -0.44(-4.51%)
May 01, 2023 9.590 9.879 9.590 9.836 947,543 +0.11(+1.17%)
Apr 28, 2023 9.430 9.789 9.383 9.723 1,069,785 +0.40(+4.26%)
Apr 27, 2023 9.118 9.345 9.071 9.326 543,502 +0.16(+1.75%)
Apr 26, 2023 9.222 9.373 9.127 9.165 595,827 -0.16(-1.72%)
Apr 25, 2023 9.316 9.416 9.175 9.326 628,756 -0.15(-1.60%)
Apr 24, 2023 9.231 9.524 9.231 9.477 454,782 +0.25(+2.66%)
Apr 21, 2023 9.297 9.297 9.132 9.231 541,134 -0.04(-0.41%)
Apr 20, 2023 9.241 9.274 9.127 9.269 697,036 -0.08(-0.81%)
Apr 19, 2023 9.288 9.368 9.189 9.345 579,054 -0.07(-0.70%)
Apr 18, 2023 9.468 9.520 9.321 9.411 507,170 -0.09(-0.99%)
Apr 17, 2023 9.562 9.638 9.434 9.505 427,666 -0.09(-0.89%)
Apr 14, 2023 9.590 9.647 9.501 9.590 557,278 -0.01(-0.10%)
Apr 13, 2023 9.666 9.727 9.562 9.600 501,275 -0.11(-1.17%)
Apr 12, 2023 9.704 9.808 9.633 9.713 1,088,079 +0.09(+0.88%)
Apr 11, 2023 9.449 9.708 9.444 9.628 1,013,616 +0.25(+2.62%)
Apr 10, 2023 9.383 9.600 9.345 9.383 1,108,450 -0.01(-0.10%)
Apr 06, 2023 9.458 9.472 9.354 9.392 628,803 -0.07(-0.70%)
Apr 05, 2023 9.373 9.472 9.321 9.458 680,493 +0.05(+0.50%)
Apr 04, 2023 9.760 9.760 9.316 9.411 855,234 -0.30(-3.11%)
Apr 03, 2023 9.638 9.808 9.543 9.713 1,416,901 +0.48(+5.22%)
Mar 31, 2023 9.231 9.250 9.118 9.231 1,109,818 +0.09(+0.93%)
Mar 30, 2023 9.297 9.321 9.083 9.146 594,280 -0.02(-0.21%)
Mar 29, 2023 9.212 9.220 9.071 9.165 729,792 +0.08(+0.83%)
Mar 28, 2023 8.967 9.161 8.967 9.090 696,666 +0.01(+0.10%)
Mar 27, 2023 8.920 9.123 8.830 9.080 687,777 +0.25(+2.78%)
Mar 24, 2023 8.513 8.853 8.455 8.834 928,111 +0.16(+1.85%)
Mar 23, 2023 9.014 9.080 8.570 8.674 1,089,301 -0.30(-3.37%)
Mar 22, 2023 9.297 9.378 8.967 8.976 966,087 -0.27(-2.96%)
Mar 21, 2023 9.449 9.524 9.222 9.250 1,472,983 +0.04(+0.41%)
Mar 20, 2023 9.061 9.288 9.042 9.212 1,250,202 +0.23(+2.52%)
Mar 17, 2023 9.137 9.184 8.844 8.986 3,109,501 -0.26(-2.76%)
Mar 16, 2023 8.929 9.297 8.806 9.241 1,502,747 +0.10(+1.14%)
Mar 15, 2023 9.392 9.449 9.005 9.137 2,242,375 -0.65(-6.66%)
Mar 14, 2023 9.619 9.931 9.553 9.789 1,244,278 +0.30(+3.19%)
Mar 13, 2023 9.411 9.836 9.293 9.486 1,425,878 -0.22(-2.24%)
Mar 10, 2023 10.15 10.20 9.628 9.704 1,490,850 -0.47(-4.64%)
Mar 09, 2023 10.37 10.41 10.17 10.18 885,145 -0.20(-1.91%)
Mar 08, 2023 10.42 10.43 10.20 10.37 855,448 -0.09(-0.81%)
Mar 07, 2023 10.58 10.64 10.44 10.46 980,520 -0.09(-0.90%)
Mar 06, 2023 10.85 10.85 10.48 10.55 1,625,090 -0.27(-2.53%)
Mar 03, 2023 10.66 10.86 10.53 10.83 1,389,459 +0.08(+0.79%)
Mar 02, 2023 10.40 10.76 10.30 10.74 1,569,054 +0.26(+2.43%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.