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

Ashford Hospitality Trust Inc (NY: AHT )

1.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 02, 2018 548.02 551.00 536.12 542.92 6,372 -5.95(-1.08%)
Mar 29, 2018 548.87 548.87 548.87 0 +0.85(+0.16%)
Mar 28, 2018 525.08 555.67 523.38 548.02 12,164 +24.64(+4.71%)
Mar 27, 2018 523.38 531.30 517.55 523.38 5,580 -2.50(-0.48%)
Mar 26, 2018 531.72 532.55 520.05 525.88 5,054 +3.33(+0.64%)
Mar 23, 2018 547.55 551.72 521.72 522.55 5,955 -24.17(-4.42%)
Mar 22, 2018 550.05 560.05 546.72 546.72 5,793 -10.00(-1.80%)
Mar 21, 2018 556.72 560.05 550.47 556.72 4,570 -0.83(-0.15%)
Mar 20, 2018 554.22 560.05 549.22 557.55 7,948 +1.67(+0.30%)
Mar 19, 2018 555.05 557.14 545.88 555.89 5,631 -1.67(-0.30%)
Mar 16, 2018 548.39 557.55 543.80 557.55 9,019 +10.00(+1.83%)
Mar 15, 2018 551.72 553.39 538.38 547.55 5,824 -5.83(-1.05%)
Mar 14, 2018 547.55 553.39 545.05 553.39 5,278 +8.33(+1.53%)
Mar 13, 2018 547.55 552.55 543.38 545.05 4,606 -1.67(-0.30%)
Mar 12, 2018 544.22 547.55 536.72 546.72 3,972 +4.17(+0.77%)
Mar 09, 2018 538.38 543.38 530.88 542.55 4,460 +8.33(+1.56%)
Mar 08, 2018 540.88 542.55 530.88 534.22 5,219 -6.67(-1.23%)
Mar 07, 2018 540.88 540.88 6,911 +10.83(+2.04%)
Mar 06, 2018 520.88 530.88 516.72 530.05 6,220 +10.00(+1.92%)
Mar 05, 2018 503.38 520.05 500.05 520.05 9,381 +17.50(+3.48%)
Mar 02, 2018 479.21 502.55 460.88 502.55 17,016 +37.50(+8.06%)
Mar 01, 2018 459.21 472.55 455.04 465.04 6,988 +5.83(+1.27%)
Feb 28, 2018 465.88 470.05 458.38 459.21 7,041 -5.00(-1.08%)
Feb 27, 2018 488.38 489.21 462.54 464.21 7,409 -23.33(-4.79%)
Feb 26, 2018 496.71 497.13 485.88 487.55 3,635 -5.83(-1.18%)
Feb 23, 2018 485.05 495.88 483.37 493.38 5,006 +12.50(+2.60%)
Feb 22, 2018 480.05 480.88 2,694 -2.50(-0.52%)
Feb 21, 2018 490.05 495.26 480.05 483.38 4,760 -1.67(-0.34%)
Feb 20, 2018 494.21 500.88 484.21 485.05 4,674 -11.67(-2.35%)
Feb 16, 2018 496.71 496.71 496.71 0 +2.50(+0.51%)
Feb 15, 2018 489.21 495.88 489.21 494.21 3,894 +9.17(+1.89%)
Feb 14, 2018 475.05 487.55 468.38 485.05 6,206 +5.00(+1.04%)
Feb 13, 2018 472.55 483.38 467.55 480.05 3,881 +5.83(+1.23%)
Feb 12, 2018 477.55 479.21 451.71 474.21 8,459 -1.67(-0.35%)
Feb 09, 2018 466.71 480.05 453.38 475.88 8,467 +13.34(+2.88%)
Feb 08, 2018 480.88 485.05 462.54 462.54 7,011 -16.67(-3.48%)
Feb 07, 2018 484.21 488.38 479.21 479.21 10,483 -7.50(-1.54%)
Feb 06, 2018 480.88 495.88 475.88 486.71 12,684 -9.17(-1.85%)
Feb 05, 2018 519.22 520.23 487.55 495.88 7,342 -26.67(-5.10%)
Feb 02, 2018 535.05 535.05 515.05 522.55 8,432 -16.67(-3.09%)
Feb 01, 2018 534.22 542.55 532.55 539.22 4,022 +2.50(+0.47%)
Jan 31, 2018 535.05 540.05 529.22 536.72 5,652 +1.67(+0.31%)
Jan 30, 2018 546.72 546.72 535.05 535.05 3,514 -11.67(-2.13%)
Jan 29, 2018 557.55 558.39 539.22 546.72 4,927 -10.83(-1.94%)
Jan 26, 2018 572.55 573.39 551.72 557.55 4,341 -14.17(-2.48%)
Jan 25, 2018 579.22 579.64 567.55 571.72 3,629 -6.67(-1.15%)
Jan 24, 2018 570.89 580.89 569.22 578.39 4,850 +8.33(+1.46%)
Jan 23, 2018 560.05 570.47 555.05 570.05 4,380 +10.00(+1.79%)
Jan 22, 2018 554.22 561.72 550.89 560.05 3,302 +3.33(+0.60%)
Jan 19, 2018 545.88 560.05 545.88 556.72 5,740 +8.33(+1.52%)
Jan 18, 2018 563.39 565.05 546.72 548.39 3,597 -15.00(-2.66%)
Jan 17, 2018 561.72 565.05 559.22 563.39 4,411 +3.33(+0.60%)
Jan 16, 2018 560.05 569.22 558.39 560.05 4,983 +2.50(+0.45%)
Jan 12, 2018 557.55 557.55 557.55 0 -5.83(-1.04%)
Jan 11, 2018 556.72 566.72 555.05 563.39 4,311 +5.00(+0.90%)
Jan 10, 2018 564.64 558.39 6,873 +0.83(+0.15%)
Jan 09, 2018 551.72 565.05 547.55 557.55 4,935 +5.83(+1.06%)
Jan 08, 2018 550.05 555.89 543.38 551.72 5,618 +4.17(+0.76%)
Jan 05, 2018 543.38 549.14 539.22 547.55 6,776 +5.00(+0.92%)
Jan 04, 2018 552.55 554.22 540.88 542.55 5,143 -7.50(-1.36%)
Jan 03, 2018 568.39 569.28 546.30 550.05 6,159 -19.17(-3.37%)
Jan 02, 2018 560.89 572.55 557.55 569.22 5,022 +8.33(+1.49%)
Dec 29, 2017 560.89 560.89 560.89 0 -7.50(-1.32%)
Dec 28, 2017 545.88 570.89 545.05 568.39 6,292 +11.67(+2.10%)
Dec 27, 2017 562.45 564.09 556.72 556.72 2,716 -2.46(-0.44%)
Dec 26, 2017 552.63 564.09 552.63 559.18 3,072 +5.73(+1.04%)
Dec 22, 2017 553.45 556.72 549.35 553.45 4,506 +2.46(+0.45%)
Dec 21, 2017 546.08 563.27 543.62 550.99 5,706 +9.01(+1.66%)
Dec 20, 2017 542.80 550.99 541.98 541.98 7,364 +2.46(+0.46%)
Dec 19, 2017 573.91 573.91 537.89 539.53 10,148 -34.39(-5.99%)
Dec 18, 2017 560.00 577.19 560.00 573.91 9,724 +18.83(+3.39%)
Dec 15, 2017 551.81 560.81 550.99 555.08 23,937 +2.46(+0.44%)
Dec 14, 2017 557.54 561.63 548.94 552.63 5,716 -6.55(-1.17%)
Dec 13, 2017 548.53 562.45 546.08 559.18 5,685 +9.83(+1.79%)
Dec 12, 2017 547.71 553.45 537.07 549.35 6,648 +3.27(+0.60%)
Dec 11, 2017 542.80 548.53 542.80 546.08 5,508 -2.46(-0.45%)
Dec 08, 2017 549.35 553.45 546.08 548.53 3,933 -1.64(-0.30%)
Dec 07, 2017 545.26 555.08 542.80 550.17 4,374 +0.00(+0.00%)
Dec 06, 2017 538.71 553.45 536.25 550.17 6,573 +10.64(+1.97%)
Dec 05, 2017 532.16 541.16 526.84 539.53 6,198 +6.55(+1.23%)
Dec 04, 2017 533.80 541.98 528.88 532.98 8,034 -0.82(-0.15%)
Dec 01, 2017 530.52 536.25 526.02 533.80 4,882 +0.82(+0.15%)
Nov 30, 2017 541.16 541.65 528.88 532.98 7,064 -8.19(-1.51%)
Nov 29, 2017 519.06 541.98 519.06 541.16 6,765 +22.92(+4.42%)
Nov 28, 2017 524.79 524.79 514.97 518.24 5,815 -6.55(-1.25%)
Nov 27, 2017 531.34 532.16 522.33 524.79 4,521 -7.37(-1.38%)
Nov 24, 2017 528.88 532.98 527.56 532.16 2,442 +4.09(+0.78%)
Nov 22, 2017 529.70 536.25 528.07 528.07 3,915 -2.46(-0.46%)
Nov 21, 2017 525.61 539.12 525.61 530.52 4,423 +6.55(+1.25%)
Nov 20, 2017 526.43 527.25 518.24 523.97 4,088 -3.27(-0.62%)
Nov 17, 2017 516.60 531.34 515.87 527.25 3,407 +7.37(+1.42%)
Nov 16, 2017 514.15 527.25 514.15 519.88 4,982 +4.91(+0.95%)
Nov 15, 2017 512.51 519.88 510.87 514.97 5,713 +0.00(+0.00%)
Nov 14, 2017 512.51 518.24 510.05 514.97 5,362 +0.00(+0.00%)
Nov 13, 2017 514.97 517.42 510.05 514.97 3,978 -1.64(-0.32%)
Nov 10, 2017 516.60 524.79 515.78 516.60 2,862 -4.09(-0.79%)
Nov 09, 2017 518.24 524.79 514.97 520.70 4,661 +0.82(+0.16%)
Nov 08, 2017 507.60 524.38 506.78 519.88 6,606 +12.28(+2.42%)
Nov 07, 2017 513.33 528.88 504.32 507.60 9,540 -6.55(-1.27%)
Nov 06, 2017 515.78 518.25 510.87 514.15 5,833 -2.46(-0.48%)
Nov 03, 2017 546.89 566.54 508.42 516.60 13,457 -64.68(-11.13%)
Nov 02, 2017 576.37 585.37 565.32 581.28 5,451 +4.91(+0.85%)
Nov 01, 2017 578.01 582.10 568.18 576.37 4,261 +0.82(+0.14%)
Oct 31, 2017 568.18 577.60 562.45 575.55 6,734 +10.64(+1.88%)
Oct 30, 2017 567.36 567.77 560.81 564.91 4,711 -4.09(-0.72%)
Oct 27, 2017 569.00 573.09 562.45 569.00 4,671 +3.27(+0.58%)
Oct 26, 2017 580.46 581.28 564.91 565.73 6,823 -11.46(-1.99%)
Oct 25, 2017 568.18 578.01 568.18 577.19 7,010 +8.19(+1.44%)
Oct 24, 2017 557.54 571.46 555.90 569.00 5,306 +13.10(+2.36%)
Oct 23, 2017 563.27 564.09 555.08 555.90 4,658 -4.91(-0.88%)
Oct 20, 2017 581.28 581.28 559.18 560.81 5,550 -16.37(-2.84%)
Oct 19, 2017 575.55 579.64 571.46 577.19 5,389 +0.00(+0.00%)
Oct 18, 2017 572.27 583.74 572.27 577.19 3,968 +4.91(+0.86%)
Oct 17, 2017 575.55 579.64 568.18 572.27 5,469 -1.64(-0.29%)
Oct 16, 2017 582.92 589.47 573.91 573.91 4,963 -6.55(-1.13%)
Oct 13, 2017 582.92 584.56 575.55 580.46 4,594 -0.82(-0.14%)
Oct 12, 2017 565.73 582.92 565.73 581.28 4,140 +15.56(+2.75%)
Oct 11, 2017 567.36 572.27 560.00 565.73 4,304 +0.00(+0.00%)
Oct 10, 2017 567.36 569.00 561.63 565.73 5,684 +1.64(+0.29%)
Oct 09, 2017 561.63 568.18 560.81 564.09 4,270 -0.82(-0.14%)
Oct 06, 2017 555.90 564.91 551.81 564.91 5,671 +7.37(+1.32%)
Oct 05, 2017 549.35 562.45 548.94 557.54 5,484 +9.00(+1.64%)
Oct 04, 2017 546.89 550.99 541.16 548.53 3,617 +0.00(+0.00%)
Oct 03, 2017 551.81 551.81 541.16 548.53 5,543 -3.27(-0.59%)
Oct 02, 2017 546.08 552.63 542.80 551.81 6,328 +5.73(+1.05%)
Sep 29, 2017 550.17 550.99 541.16 546.08 6,031 -3.27(-0.60%)
Sep 28, 2017 532.16 550.17 528.07 549.35 8,867 +15.55(+2.91%)
Sep 27, 2017 527.37 534.60 520.13 533.80 10,193 +6.43(+1.22%)
Sep 26, 2017 523.35 531.38 522.54 527.37 5,317 +4.82(+0.92%)
Sep 25, 2017 520.13 532.19 519.33 522.54 7,078 +2.41(+0.46%)
Sep 22, 2017 521.74 525.36 520.13 520.13 3,583 +2.41(+0.47%)
Sep 21, 2017 516.91 530.58 516.91 517.72 5,718 +0.00(+0.00%)
Sep 20, 2017 516.91 520.13 514.50 517.72 7,319 +4.02(+0.78%)
Sep 19, 2017 518.52 520.93 509.68 513.70 6,096 -4.82(-0.93%)
Sep 18, 2017 523.35 525.76 514.90 518.52 5,700 -2.41(-0.46%)
Sep 15, 2017 520.13 524.15 514.50 520.93 12,795 +2.41(+0.46%)
Sep 14, 2017 524.15 524.55 511.69 518.52 5,562 -6.43(-1.23%)
Sep 13, 2017 517.72 524.95 517.72 524.95 6,218 +5.63(+1.08%)
Sep 12, 2017 519.33 524.95 516.11 519.33 7,305 +1.61(+0.31%)
Sep 11, 2017 511.29 519.33 511.29 517.72 5,883 +10.45(+2.06%)
Sep 08, 2017 500.03 512.09 498.43 507.27 5,535 +5.63(+1.12%)
Sep 07, 2017 502.44 504.86 498.34 501.64 3,310 +0.00(+0.00%)
Sep 06, 2017 496.01 504.05 495.21 501.64 5,842 +6.43(+1.30%)
Sep 05, 2017 504.86 506.46 491.19 495.21 6,392 -8.04(-1.60%)
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.