Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.150
-0.020 (-1.71%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
463.67
465.99
439.51
441.37
8,000
-19.51(-4.23%)
Mar 28, 2019
452.52
460.88
449.27
460.88
4,052
+11.15(+2.48%)
Mar 27, 2019
440.66
453.36
436.13
449.73
7,930
+7.25(+1.64%)
Mar 26, 2019
434.32
444.74
433.41
442.48
7,205
+12.69(+2.95%)
Mar 25, 2019
418.90
435.22
417.09
429.78
5,918
+11.79(+2.82%)
Mar 22, 2019
428.88
434.32
414.37
418.00
7,094
-12.69(-2.95%)
Mar 21, 2019
419.81
435.22
418.90
430.69
6,449
+10.88(+2.59%)
Mar 20, 2019
419.81
427.97
413.46
419.81
8,985
+1.81(+0.43%)
Mar 19, 2019
435.22
439.76
418.00
418.00
7,872
-17.23(-3.96%)
Mar 18, 2019
426.16
438.85
426.16
435.22
6,326
+9.07(+2.13%)
Mar 15, 2019
427.06
434.32
426.16
426.16
26,063
-1.81(-0.42%)
Mar 14, 2019
426.16
428.88
422.53
427.97
3,211
+1.81(+0.43%)
Mar 13, 2019
422.53
430.69
422.53
426.16
2,983
+3.63(+0.86%)
Mar 12, 2019
424.34
433.41
420.26
422.53
2,951
-0.91(-0.21%)
Mar 11, 2019
420.72
428.88
417.54
423.44
3,886
+2.72(+0.65%)
Mar 08, 2019
416.18
421.62
409.83
420.72
5,297
+5.44(+1.31%)
Mar 07, 2019
435.22
437.94
413.92
415.28
12,853
-17.23(-3.98%)
Mar 06, 2019
448.82
450.64
429.78
432.50
6,644
-16.32(-3.64%)
Mar 05, 2019
439.76
451.55
431.60
448.82
7,701
+10.88(+2.48%)
Mar 04, 2019
436.13
449.73
434.32
437.94
4,563
+1.81(+0.42%)
Mar 01, 2019
483.28
483.28
428.88
436.13
14,099
-49.87(-10.26%)
Feb 28, 2019
485.09
495.07
481.47
486.00
7,045
+1.81(+0.37%)
Feb 27, 2019
485.09
488.27
480.56
484.19
3,420
-0.91(-0.19%)
Feb 26, 2019
497.79
500.51
483.28
485.09
3,806
-10.88(-2.19%)
Feb 25, 2019
512.29
513.20
492.35
495.97
3,625
-11.79(-2.32%)
Feb 22, 2019
497.79
510.48
496.88
507.76
3,565
+9.97(+2.00%)
Feb 21, 2019
496.88
498.69
493.72
497.79
2,707
+0.91(+0.18%)
Feb 20, 2019
481.47
498.69
479.65
496.88
4,154
+15.41(+3.20%)
Feb 19, 2019
488.72
490.53
477.39
481.47
3,818
-7.25(-1.48%)
Feb 15, 2019
479.65
491.44
475.12
488.72
3,461
+12.69(+2.67%)
Feb 14, 2019
476.93
485.09
470.59
476.03
4,116
-2.72(-0.57%)
Feb 13, 2019
467.87
480.56
465.14
478.75
3,771
+9.97(+2.13%)
Feb 12, 2019
476.93
477.84
466.96
468.77
3,997
-2.72(-0.58%)
Feb 11, 2019
466.05
474.21
462.43
471.49
3,506
+7.25(+1.56%)
Feb 08, 2019
479.65
486.00
462.43
464.24
3,889
-19.04(-3.94%)
Feb 07, 2019
469.68
484.19
464.24
483.28
4,709
+12.69(+2.70%)
Feb 06, 2019
471.49
473.31
466.96
470.59
2,554
-0.91(-0.19%)
Feb 05, 2019
471.49
475.12
463.33
471.49
3,418
+1.81(+0.39%)
Feb 04, 2019
454.26
470.59
448.82
469.68
3,677
+14.51(+3.19%)
Feb 01, 2019
450.64
455.17
441.57
455.17
4,855
+6.35(+1.41%)
Jan 31, 2019
448.82
458.80
442.48
448.82
7,542
+0.00(+0.00%)
Jan 30, 2019
431.60
450.64
431.60
448.82
6,716
+18.13(+4.21%)
Jan 29, 2019
428.88
435.22
423.44
430.69
4,440
+0.91(+0.21%)
Jan 28, 2019
427.06
432.50
423.44
429.78
2,972
+2.72(+0.64%)
Jan 25, 2019
421.62
428.42
419.81
427.06
2,983
+8.16(+1.95%)
Jan 24, 2019
418.90
422.98
413.01
418.90
3,156
+0.91(+0.22%)
Jan 23, 2019
427.06
427.06
416.18
418.00
3,349
-6.35(-1.50%)
Jan 22, 2019
437.04
439.76
417.09
424.34
5,364
-13.60(-3.11%)
Jan 18, 2019
430.69
442.48
426.16
437.94
6,409
+7.25(+1.68%)
Jan 17, 2019
423.44
430.69
419.81
430.69
4,531
+7.25(+1.71%)
Jan 16, 2019
423.44
433.41
418.90
423.44
6,738
+2.72(+0.65%)
Jan 15, 2019
418.90
420.72
412.56
420.72
4,935
+3.63(+0.87%)
Jan 14, 2019
426.16
428.88
412.56
417.09
4,755
-10.88(-2.54%)
Jan 11, 2019
427.97
427.97
420.72
427.97
7,642
-0.91(-0.21%)
Jan 10, 2019
434.32
440.66
425.25
428.88
6,163
-2.72(-0.63%)
Jan 09, 2019
426.16
434.32
415.28
431.60
8,357
+10.88(+2.59%)
Jan 08, 2019
404.39
423.44
398.05
420.72
6,775
+15.41(+3.80%)
Jan 07, 2019
395.33
407.12
389.44
405.30
8,446
+9.97(+2.52%)
Jan 04, 2019
367.22
398.95
367.22
395.33
9,403
+31.73(+8.73%)
Jan 03, 2019
367.22
375.38
362.69
363.59
6,749
-9.07(-2.43%)
Jan 02, 2019
358.15
375.38
354.53
372.66
9,497
+9.97(+2.75%)
Dec 31, 2018
361.78
369.03
356.79
362.69
7,996
+7.25(+2.04%)
Dec 28, 2018
356.34
364.50
349.99
355.43
8,996
+2.72(+0.77%)
Dec 27, 2018
356.23
359.75
338.64
352.71
9,528
-7.92(-2.20%)
Dec 26, 2018
348.31
360.63
339.52
360.63
11,074
+14.07(+4.06%)
Dec 24, 2018
351.83
359.75
346.56
346.56
5,495
-6.16(-1.75%)
Dec 21, 2018
352.71
361.51
339.52
352.71
50,624
+0.88(+0.25%)
Dec 20, 2018
363.27
367.67
348.31
351.83
10,277
-12.31(-3.38%)
Dec 19, 2018
379.98
382.62
361.95
364.15
5,791
-15.83(-4.17%)
Dec 18, 2018
368.55
384.82
362.39
379.98
8,065
+21.11(+5.88%)
Dec 17, 2018
380.86
386.14
352.71
358.87
15,003
-20.23(-5.34%)
Dec 14, 2018
376.46
391.41
376.46
379.10
7,950
+0.00(+0.00%)
Dec 13, 2018
393.17
399.33
378.22
379.10
9,010
-14.07(-3.58%)
Dec 12, 2018
403.73
413.40
393.17
393.17
6,562
-10.56(-2.61%)
Dec 11, 2018
415.16
423.96
400.21
403.73
7,503
-6.16(-1.50%)
Dec 10, 2018
416.04
416.04
402.41
409.88
6,668
-4.40(-1.06%)
Dec 07, 2018
428.36
428.36
413.40
414.28
4,604
-14.07(-3.29%)
Dec 06, 2018
422.20
429.24
413.40
428.36
6,985
+4.40(+1.04%)
Dec 04, 2018
445.07
447.71
422.20
423.96
4,322
-21.99(-4.93%)
Dec 03, 2018
438.03
446.83
431.00
445.95
4,467
+10.56(+2.42%)
Nov 30, 2018
441.55
447.71
429.68
435.39
4,547
-7.04(-1.59%)
Nov 29, 2018
445.95
450.35
439.79
442.43
2,487
-7.92(-1.76%)
Nov 28, 2018
432.75
451.23
423.08
450.35
6,375
+17.59(+4.06%)
Nov 27, 2018
438.03
442.43
432.75
432.75
4,052
-6.16(-1.40%)
Nov 26, 2018
439.79
445.95
434.51
438.91
5,333
-0.88(-0.20%)
Nov 23, 2018
439.79
445.51
434.51
439.79
1,557
-1.76(-0.40%)
Nov 21, 2018
441.55
441.55
441.55
0
+14.07(+3.29%)
Nov 20, 2018
430.12
433.63
423.96
427.48
4,106
-2.64(-0.61%)
Nov 19, 2018
434.51
438.92
429.24
430.12
2,818
-4.40(-1.01%)
Nov 16, 2018
434.51
435.39
427.48
434.51
4,527
-0.88(-0.20%)
Nov 15, 2018
448.59
448.59
431.88
435.39
7,827
-18.47(-4.07%)
Nov 14, 2018
456.50
457.82
444.19
453.87
4,878
+0.00(+0.00%)
Nov 13, 2018
447.71
459.14
445.95
453.87
4,480
+9.68(+2.18%)
Nov 12, 2018
454.74
459.14
442.43
444.19
4,729
-10.56(-2.32%)
Nov 09, 2018
472.34
477.61
451.23
454.74
6,854
-24.63(-5.14%)
Nov 08, 2018
469.70
481.13
463.54
479.37
4,772
+7.92(+1.68%)
Nov 07, 2018
471.46
474.98
461.78
471.46
5,080
+1.76(+0.37%)
Nov 06, 2018
469.70
482.01
462.66
469.70
3,302
+0.00(+0.00%)
Nov 05, 2018
459.14
471.46
454.74
469.70
4,365
+12.31(+2.69%)
Nov 02, 2018
482.89
487.29
439.79
457.38
6,227
+5.28(+1.17%)
Nov 01, 2018
453.87
460.90
450.35
452.11
7,021
-0.88(-0.19%)
Oct 31, 2018
461.78
463.54
452.11
452.99
7,264
-3.52(-0.77%)
Oct 30, 2018
457.38
461.78
451.23
456.50
6,141
-0.88(-0.19%)
Oct 29, 2018
460.02
469.33
453.87
457.38
4,274
+1.76(+0.39%)
Oct 26, 2018
458.26
461.78
447.71
455.62
5,648
-7.92(-1.71%)
Oct 25, 2018
454.74
471.46
452.99
463.54
5,774
+10.56(+2.33%)
Oct 24, 2018
464.42
465.30
452.55
452.99
5,092
-10.56(-2.28%)
Oct 23, 2018
469.70
474.98
451.98
463.54
7,313
-6.16(-1.31%)
Oct 22, 2018
480.25
488.17
469.70
469.70
6,264
-13.19(-2.73%)
Oct 19, 2018
484.65
493.45
482.89
482.89
5,559
-2.64(-0.54%)
Oct 18, 2018
489.93
496.96
484.21
485.53
6,816
-7.04(-1.43%)
Oct 17, 2018
496.08
501.36
485.97
492.57
4,722
-5.28(-1.06%)
Oct 16, 2018
482.01
499.60
473.21
497.84
7,818
+15.83(+3.28%)
Oct 15, 2018
488.17
491.69
481.13
482.01
6,110
-5.28(-1.08%)
Oct 12, 2018
509.28
511.04
483.77
487.29
9,352
-13.19(-2.64%)
Oct 11, 2018
518.95
518.95
500.48
500.48
11,086
-18.47(-3.56%)
Oct 10, 2018
544.46
545.34
518.95
518.95
10,403
-23.75(-4.38%)
Oct 09, 2018
531.27
547.98
531.27
542.70
8,359
+14.95(+2.83%)
Oct 08, 2018
525.11
529.07
522.47
527.75
5,580
+2.64(+0.50%)
Oct 05, 2018
530.39
533.91
521.59
525.11
5,408
-2.64(-0.50%)
Oct 04, 2018
533.91
537.42
526.00
527.75
6,256
-7.92(-1.48%)
Oct 03, 2018
527.75
543.58
527.75
535.67
8,893
+8.80(+1.67%)
Oct 02, 2018
537.42
541.82
525.99
526.87
7,839
-10.55(-1.96%)
Oct 01, 2018
562.93
562.93
537.42
537.42
9,391
-24.63(-4.38%)
Sep 28, 2018
555.02
562.93
548.86
562.05
7,389
+9.67(+1.75%)
Sep 27, 2018
545.34
555.02
543.14
552.38
6,293
+7.92(+1.45%)
Sep 26, 2018
547.05
566.03
541.01
544.46
7,617
-0.86(-0.16%)
Sep 25, 2018
559.99
561.72
545.32
545.32
5,906
-15.53(-2.77%)
Sep 24, 2018
556.54
560.86
539.28
560.86
9,016
+4.31(+0.78%)
Sep 21, 2018
541.87
559.99
536.70
556.54
32,594
+10.36(+1.90%)
Sep 20, 2018
526.34
546.19
525.48
546.19
7,257
+21.57(+4.11%)
Sep 19, 2018
534.11
537.54
523.32
524.62
8,602
-10.35(-1.94%)
Sep 18, 2018
534.97
541.01
532.38
534.97
4,129
-1.73(-0.32%)
Sep 17, 2018
541.87
560.86
533.68
536.70
7,314
-3.45(-0.64%)
Sep 14, 2018
537.56
542.74
528.93
540.15
4,020
+1.73(+0.32%)
Sep 13, 2018
540.15
545.32
535.83
538.42
3,583
+0.86(+0.16%)
Sep 12, 2018
539.28
541.87
534.54
537.56
4,632
-1.73(-0.32%)
Sep 11, 2018
541.01
546.19
534.54
539.28
5,734
-1.73(-0.32%)
Sep 10, 2018
554.82
554.82
537.56
541.01
9,264
-12.94(-2.34%)
Sep 07, 2018
551.36
557.40
548.78
553.95
2,876
+0.00(+0.00%)
Sep 06, 2018
562.58
565.17
549.64
553.95
3,593
-8.63(-1.53%)
Sep 05, 2018
553.95
564.31
549.64
562.58
4,438
+9.49(+1.72%)
Sep 04, 2018
559.99
563.44
551.36
553.09
4,552
-6.90(-1.23%)
Aug 31, 2018
559.99
559.99
559.99
0
-4.31(-0.76%)
Aug 30, 2018
566.90
571.22
564.31
564.31
3,467
-2.59(-0.46%)
Aug 29, 2018
563.44
572.16
559.13
566.90
8,036
+3.45(+0.61%)
Aug 28, 2018
552.23
563.44
547.05
563.44
8,196
+12.94(+2.35%)
Aug 27, 2018
556.54
560.86
547.91
550.50
7,483
-6.04(-1.09%)
Aug 24, 2018
559.13
560.86
552.66
556.54
3,764
-5.18(-0.92%)
Aug 23, 2018
565.17
569.05
559.99
561.72
6,248
-2.59(-0.46%)
Aug 22, 2018
563.44
567.76
556.54
564.31
5,623
+0.86(+0.15%)
Aug 21, 2018
552.23
566.46
547.91
563.44
4,239
+11.22(+2.03%)
Aug 20, 2018
558.27
559.13
544.03
552.23
8,840
-6.04(-1.08%)
Aug 17, 2018
551.36
559.99
547.91
558.27
5,205
+5.18(+0.94%)
Aug 16, 2018
552.23
557.40
549.64
553.09
4,159
+1.73(+0.31%)
Aug 15, 2018
555.68
557.40
546.19
551.36
6,224
-5.18(-0.93%)
Aug 14, 2018
548.78
560.86
548.78
556.54
3,795
+8.63(+1.57%)
Aug 13, 2018
555.68
562.58
547.91
547.91
5,402
-10.35(-1.85%)
Aug 10, 2018
562.58
568.62
557.40
558.27
4,840
-5.18(-0.92%)
Aug 09, 2018
560.86
566.90
559.13
563.44
6,140
+1.72(+0.31%)
Aug 08, 2018
562.58
566.90
550.50
561.72
5,913
-0.86(-0.15%)
Aug 07, 2018
578.11
578.98
555.68
562.58
10,542
-15.53(-2.69%)
Aug 06, 2018
604.86
610.04
577.25
578.11
8,509
-23.30(-3.87%)
Aug 03, 2018
664.40
672.16
596.23
601.41
13,900
-81.97(-11.99%)
Aug 02, 2018
682.52
685.11
674.75
683.38
2,709
+2.59(+0.38%)
Aug 01, 2018
677.34
682.52
668.70
680.79
3,545
-0.86(-0.13%)
Jul 31, 2018
673.89
684.24
668.71
681.66
2,762
+10.35(+1.54%)
Jul 30, 2018
671.30
676.48
662.67
671.30
3,154
-0.86(-0.13%)
Jul 27, 2018
698.91
698.91
670.44
672.16
2,873
-22.43(-3.23%)
Jul 26, 2018
684.24
704.95
683.02
694.60
4,722
+1.72(+0.25%)
Jul 25, 2018
697.19
705.82
685.97
692.87
2,788
-5.18(-0.74%)
Jul 24, 2018
716.17
717.89
694.60
698.05
4,535
-14.67(-2.06%)
Jul 23, 2018
705.82
714.44
701.59
712.72
2,213
+6.90(+0.98%)
Jul 20, 2018
706.68
711.86
701.50
705.82
3,881
-0.86(-0.12%)
Jul 19, 2018
691.15
708.40
691.15
706.68
3,858
+10.35(+1.49%)
Jul 18, 2018
701.50
705.82
685.98
696.32
4,047
-5.18(-0.74%)
Jul 17, 2018
706.68
710.99
698.05
701.50
5,380
-6.04(-0.85%)
Jul 16, 2018
704.09
707.54
695.46
707.54
3,985
+3.45(+0.49%)
Jul 13, 2018
703.23
710.13
693.87
704.09
2,409
+0.86(+0.12%)
Jul 12, 2018
706.68
710.13
697.23
703.23
5,610
+0.86(+0.12%)
Jul 11, 2018
723.07
723.07
701.50
702.36
5,664
-20.71(-2.86%)
Jul 10, 2018
721.35
730.84
717.89
723.07
5,189
+0.00(+0.00%)
Jul 09, 2018
736.88
736.88
714.88
723.07
7,235
-13.81(-1.87%)
Jul 06, 2018
742.05
747.23
732.56
736.88
4,941
-4.31(-0.58%)
Jul 05, 2018
733.43
741.19
720.04
741.19
7,374
+10.36(+1.42%)
Jul 03, 2018
730.84
730.84
730.84
0
+29.34(+4.18%)
Jul 02, 2018
696.32
709.27
685.11
701.50
10,554
+2.59(+0.37%)
Jun 29, 2018
682.52
700.64
679.07
698.91
13,169
+17.26(+2.53%)
Jun 28, 2018
664.40
689.42
661.81
681.66
13,225
+15.53(+2.33%)
Jun 27, 2018
621.94
668.67
619.39
666.12
14,685
+53.53(+8.74%)
Jun 26, 2018
616.00
627.89
611.32
612.60
7,459
-3.40(-0.55%)
Jun 25, 2018
613.45
619.39
606.65
616.00
6,356
-0.85(-0.14%)
Jun 22, 2018
601.55
618.54
600.70
616.85
18,462
+15.29(+2.54%)
Jun 21, 2018
595.60
603.25
589.23
601.55
5,432
+5.10(+0.85%)
Jun 20, 2018
595.60
599.00
591.36
596.45
5,153
+4.25(+0.72%)
Jun 19, 2018
591.36
600.70
588.81
592.21
5,489
-3.40(-0.57%)
Jun 18, 2018
587.96
609.62
587.96
595.60
5,715
+7.65(+1.30%)
Jun 15, 2018
603.25
587.96
587.96
22,832
-15.29(-2.54%)
Jun 14, 2018
596.45
604.10
593.48
603.25
4,584
+10.20(+1.72%)
Jun 13, 2018
609.20
610.05
590.08
593.05
5,423
-14.44(-2.38%)
Jun 12, 2018
607.50
615.14
605.80
607.50
5,846
-2.55(-0.42%)
Jun 11, 2018
614.30
617.69
605.80
610.05
5,144
-5.95(-0.97%)
Jun 08, 2018
627.89
631.29
616.00
616.00
5,055
-11.04(-1.76%)
Jun 07, 2018
627.04
635.54
626.19
627.04
4,848
-1.70(-0.27%)
Jun 06, 2018
625.34
628.74
3,629
+0.85(+0.14%)
Jun 05, 2018
635.54
638.51
627.04
627.89
6,749
-6.80(-1.07%)
Jun 04, 2018
629.59
643.18
629.16
634.69
5,590
+5.95(+0.95%)
Jun 01, 2018
631.29
633.84
622.38
628.74
5,365
+2.55(+0.41%)
May 31, 2018
630.44
636.39
623.22
626.19
8,967
-5.10(-0.81%)
May 30, 2018
619.39
636.39
613.45
631.29
5,628
+12.75(+2.06%)
May 29, 2018
613.45
621.94
613.02
618.54
4,830
+0.00(+0.00%)
May 25, 2018
618.54
618.54
618.54
0
-1.70(-0.27%)
May 24, 2018
612.60
621.94
610.05
620.24
4,158
+8.50(+1.39%)
May 23, 2018
594.75
613.87
591.36
611.75
5,108
+16.99(+2.86%)
May 22, 2018
593.05
601.55
589.66
594.75
4,878
+0.85(+0.14%)
May 21, 2018
589.66
597.30
586.26
593.90
4,163
+10.20(+1.75%)
May 18, 2018
583.71
587.96
577.76
583.71
3,874
+4.25(+0.73%)
May 17, 2018
581.16
589.66
578.61
579.46
4,151
+0.00(+0.00%)
May 16, 2018
581.16
586.26
577.76
579.46
4,483
-1.70(-0.29%)
May 15, 2018
596.45
596.45
579.46
581.16
6,882
-8.50(-1.44%)
May 14, 2018
609.20
613.45
588.81
589.66
7,953
-16.99(-2.80%)
May 11, 2018
609.20
614.30
604.95
606.65
3,821
-4.25(-0.70%)
May 10, 2018
610.05
618.54
608.35
610.90
5,080
+4.25(+0.70%)
May 09, 2018
598.15
610.05
595.35
606.65
4,252
+8.50(+1.42%)
May 08, 2018
601.55
610.05
595.60
598.15
8,642
-11.05(-1.81%)
May 07, 2018
599.00
611.75
594.75
609.20
5,529
+12.75(+2.14%)
May 04, 2018
594.75
605.80
588.81
596.45
4,859
-1.70(-0.28%)
May 03, 2018
594.75
601.55
593.05
598.15
3,992
+3.40(+0.57%)
May 02, 2018
586.26
599.00
580.31
594.75
5,392
+7.65(+1.30%)
May 01, 2018
584.56
590.50
577.34
587.11
4,000
+2.55(+0.44%)
Apr 30, 2018
590.50
597.30
584.56
584.56
4,106
-4.25(-0.72%)
Apr 27, 2018
584.56
594.75
584.56
588.81
6,861
+3.40(+0.58%)
Apr 26, 2018
596.45
597.30
585.41
585.41
3,267
-7.65(-1.29%)
Apr 25, 2018
602.40
606.65
590.93
593.05
6,658
-11.05(-1.83%)
Apr 24, 2018
602.40
606.65
598.15
604.10
4,315
+5.10(+0.85%)
Apr 23, 2018
591.36
599.85
590.50
599.00
4,019
+11.04(+1.88%)
Apr 20, 2018
587.96
595.60
587.11
587.96
3,497
-2.55(-0.43%)
Apr 19, 2018
602.40
604.95
586.26
590.50
4,250
-11.90(-1.97%)
Apr 18, 2018
596.45
606.65
596.45
602.40
5,613
+6.80(+1.14%)
Apr 17, 2018
590.50
598.15
582.01
595.60
7,320
+8.50(+1.45%)
Apr 16, 2018
573.51
590.50
570.97
587.11
6,021
+14.44(+2.52%)
Apr 13, 2018
569.26
573.51
563.32
572.66
6,001
+5.10(+0.90%)
Apr 12, 2018
565.02
569.26
550.15
567.57
4,779
+7.65(+1.37%)
Apr 11, 2018
548.87
559.92
548.87
559.92
3,325
+8.50(+1.54%)
Apr 10, 2018
559.07
559.92
550.57
551.42
3,845
-1.70(-0.31%)
Apr 09, 2018
569.26
569.26
550.57
553.12
4,299
-11.05(-1.96%)
Apr 06, 2018
569.26
575.21
561.62
564.17
4,671
-7.65(-1.34%)
Apr 05, 2018
570.96
572.66
565.02
571.81
4,055
+1.70(+0.30%)
Apr 04, 2018
551.42
572.66
550.57
570.11
6,963
+14.44(+2.60%)
Apr 03, 2018
543.77
558.22
542.08
555.67
7,192
+12.75(+2.35%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.