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 )

1.305 -0.015 (-1.14%)
Streaming Delayed Price Updated: 3:33 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 (%)
Aug 31, 2010 282.26 284.37 275.20 283.31 303 +3.18(+1.13%)
Aug 30, 2010 290.73 292.84 280.14 280.14 13,528 -12.00(-4.11%)
Aug 27, 2010 292.14 293.55 279.79 292.14 12,247 +5.65(+1.97%)
Aug 26, 2010 294.96 300.96 286.49 286.49 25 -7.41(-2.52%)
Aug 25, 2010 279.79 294.96 275.91 293.90 25 +12.00(+4.26%)
Aug 24, 2010 286.14 288.25 275.20 281.90 102 -10.58(-3.62%)
Aug 23, 2010 306.25 306.60 292.14 292.49 7,864 -11.64(-3.83%)
Aug 20, 2010 312.95 314.72 299.55 304.13 16,806 -13.41(-4.22%)
Aug 19, 2010 331.30 331.30 311.89 317.54 154 -14.11(-4.26%)
Aug 18, 2010 329.54 335.18 321.77 331.65 512 +4.94(+1.51%)
Aug 17, 2010 316.13 332.71 316.13 326.71 244 +16.23(+5.23%)
Aug 16, 2010 298.13 315.07 297.07 310.48 19,075 +10.94(+3.65%)
Aug 13, 2010 299.55 306.60 297.78 299.55 10,450 -4.94(-1.62%)
Aug 12, 2010 298.84 309.78 291.43 304.49 16,340 -4.23(-1.37%)
Aug 11, 2010 315.77 315.77 308.01 308.72 85 -14.82(-4.58%)
Aug 10, 2010 327.42 331.65 313.66 323.54 113 -9.88(-2.96%)
Aug 09, 2010 334.12 334.83 329.89 333.42 8,473 +3.88(+1.18%)
Aug 06, 2010 329.54 331.65 320.01 329.54 10,412 -1.76(-0.53%)
Aug 05, 2010 324.60 338.00 297.07 331.30 21,358 +1.06(+0.32%)
Aug 04, 2010 326.36 330.24 323.18 330.24 9 +6.35(+1.96%)
Aug 03, 2010 317.54 327.42 313.66 323.89 13,323 +3.18(+0.99%)
Aug 02, 2010 316.83 324.60 314.72 320.71 13,781 +10.58(+3.41%)
Jul 30, 2010 310.13 313.66 304.13 310.13 11,469 -2.82(-0.90%)
Jul 29, 2010 313.66 319.30 308.01 312.95 13,975 +1.76(+0.57%)
Jul 28, 2010 312.60 316.83 306.43 311.19 11,329 -3.53(-1.12%)
Jul 27, 2010 318.25 322.13 310.48 314.72 8,657 -2.82(-0.89%)
Jul 26, 2010 306.25 317.89 302.37 317.54 17,496 +11.29(+3.69%)
Jul 23, 2010 295.66 306.60 291.43 306.25 13,612 +9.53(+3.21%)
Jul 22, 2010 285.08 298.84 280.49 296.72 17,097 +18.70(+6.73%)
Jul 21, 2010 282.26 286.14 275.55 278.02 32,644 -2.47(-0.88%)
Jul 20, 2010 272.73 281.20 269.91 280.49 17,695 +2.82(+1.02%)
Jul 19, 2010 278.02 280.49 269.20 277.67 17,200 +0.00(+0.00%)
Jul 16, 2010 277.67 281.20 270.97 277.67 27,662 -6.00(-2.11%)
Jul 15, 2010 280.14 284.37 269.20 283.67 20,323 +4.59(+1.64%)
Jul 14, 2010 281.20 284.73 276.26 279.08 85 -2.82(-1.00%)
Jul 13, 2010 281.90 282.61 266.03 281.90 99 +13.05(+4.86%)
Jul 12, 2010 258.97 272.02 254.74 268.85 17,013 +7.76(+2.97%)
Jul 09, 2010 261.09 261.26 249.80 261.09 7,408 +8.12(+3.21%)
Jul 08, 2010 252.97 255.27 247.33 252.97 205 +6.35(+2.58%)
Jul 07, 2010 246.62 246.62 229.33 246.62 18,994 +17.64(+7.70%)
Jul 06, 2010 228.98 248.74 227.92 228.98 50 -11.29(-4.70%)
Jul 02, 2010 240.27 256.85 239.92 240.27 15,347 -15.52(-6.07%)
Jul 01, 2010 256.85 261.44 243.80 255.79 133 -2.82(-1.09%)
Jun 30, 2010 258.62 269.20 257.21 258.62 134 -6.35(-2.40%)
Jun 29, 2010 266.73 268.50 261.44 264.97 39 -9.53(-3.47%)
Jun 25, 2010 274.50 279.43 268.14 274.50 35,368 +2.12(+0.78%)
Jun 24, 2010 272.38 279.43 270.61 272.38 6 -6.00(-2.15%)
Jun 23, 2010 282.61 287.55 277.32 278.38 14,978 -4.94(-1.74%)
Jun 22, 2010 283.31 299.55 282.26 283.31 33 -8.82(-3.02%)
Jun 21, 2010 290.02 300.25 285.43 292.14 23,900 +7.06(+2.48%)
Jun 18, 2010 285.08 301.49 284.37 285.08 25,505 -9.17(-3.12%)
Jun 17, 2010 294.25 297.07 286.14 294.25 22,631 +1.06(+0.36%)
Jun 16, 2010 274.14 294.61 273.08 293.19 21,805 +15.88(+5.73%)
Jun 15, 2010 277.32 281.90 271.67 277.32 57 +3.53(+1.29%)
Jun 14, 2010 276.26 284.37 268.14 273.79 17,676 +1.41(+0.52%)
Jun 11, 2010 261.44 273.08 254.74 272.38 12,215 +7.06(+2.66%)
Jun 10, 2010 265.32 265.32 252.27 265.32 76 +15.53(+6.22%)
Jun 09, 2010 244.15 261.44 238.86 249.80 17,301 +7.41(+3.06%)
Jun 08, 2010 255.79 255.79 239.21 242.39 23,214 -13.06(-5.11%)
Jun 07, 2010 264.62 269.91 254.74 255.44 18,503 -7.06(-2.69%)
Jun 04, 2010 262.50 282.26 261.09 262.50 29,945 -21.52(-7.58%)
Jun 03, 2010 284.02 287.20 265.67 284.02 26,877 +16.94(+6.34%)
Jun 02, 2010 267.09 272.38 262.85 267.09 13,913 -2.82(-1.05%)
Jun 01, 2010 269.91 281.20 268.87 269.91 46 -10.58(-3.77%)
May 28, 2010 280.49 288.78 275.20 280.49 34,053 +3.88(+1.40%)
May 27, 2010 258.97 278.38 258.97 276.61 42,312 +25.76(+10.27%)
May 26, 2010 250.86 261.44 239.92 250.86 47 +14.82(+6.28%)
May 25, 2010 244.50 248.74 230.04 236.04 45,133 -17.64(-6.95%)
May 24, 2010 261.79 264.62 251.91 253.68 19,842 -7.76(-2.97%)
May 21, 2010 253.68 276.26 246.97 261.44 40,597 +1.06(+0.41%)
May 20, 2010 255.80 270.97 255.79 260.38 27,154 -16.23(-5.87%)
May 19, 2010 285.43 294.25 269.20 276.61 18,810 -11.29(-3.92%)
May 18, 2010 297.78 305.54 284.73 287.90 20,125 -6.35(-2.16%)
May 17, 2010 295.31 300.60 280.85 294.25 19,739 +2.12(+0.72%)
May 14, 2010 292.14 305.54 282.61 292.14 23,272 -14.47(-4.72%)
May 13, 2010 298.84 307.31 298.49 306.60 13,542 +6.00(+2.00%)
May 12, 2010 296.72 303.78 296.02 300.60 14,801 +4.59(+1.55%)
May 11, 2010 296.02 301.66 294.25 296.02 14 -3.18(-1.06%)
May 10, 2010 296.72 299.90 295.31 299.19 28,736 +35.99(+13.67%)
May 07, 2010 268.85 282.26 255.79 263.20 44,572 +16.58(+6.72%)
May 06, 2010 293.90 298.13 211.69 246.62 44,605 -56.80(-18.72%)
May 05, 2010 309.42 317.49 302.72 303.43 28,651 -21.17(-6.52%)
May 04, 2010 333.77 336.24 322.48 324.60 16,246 -15.17(-4.47%)
May 03, 2010 328.83 341.18 325.65 339.77 17,379 +11.64(+3.55%)
Apr 30, 2010 328.83 340.82 327.06 328.12 26,351 -2.47(-0.75%)
Apr 29, 2010 327.42 332.00 321.07 330.59 20,099 +5.65(+1.74%)
Apr 28, 2010 323.54 332.71 320.36 324.95 11,651 +3.17(+0.99%)
Apr 27, 2010 331.30 333.77 319.30 321.77 19,167 -10.58(-3.18%)
Apr 26, 2010 324.95 336.94 323.18 332.36 16,631 +6.35(+1.95%)
Apr 23, 2010 320.36 326.01 316.48 326.01 14,241 +6.70(+2.10%)
Apr 22, 2010 315.42 319.66 311.54 319.30 12,423 +1.06(+0.33%)
Apr 21, 2010 311.54 320.71 311.19 318.25 14,602 +8.12(+2.62%)
Apr 20, 2010 306.25 311.54 302.72 310.13 9,547 +6.00(+1.97%)
Apr 19, 2010 301.66 309.42 298.49 304.13 15,111 +0.00(+0.00%)
Apr 16, 2010 308.72 311.54 300.25 304.13 20,184 -4.94(-1.60%)
Apr 15, 2010 304.49 314.01 303.43 309.07 13,941 +4.94(+1.62%)
Apr 14, 2010 291.08 304.84 290.02 304.13 17,966 +14.82(+5.12%)
Apr 13, 2010 284.02 291.08 280.49 289.31 11,792 +5.29(+1.86%)
Apr 12, 2010 282.26 285.79 278.73 284.02 10,088 +2.12(+0.75%)
Apr 09, 2010 281.90 282.26 278.38 281.90 7,862 +1.06(+0.38%)
Apr 08, 2010 275.20 282.96 273.79 280.85 18,712 +2.12(+0.76%)
Apr 07, 2010 276.96 283.67 274.85 278.73 22,779 +1.76(+0.64%)
Apr 06, 2010 261.44 278.38 259.68 276.96 27,873 +15.52(+5.94%)
Apr 05, 2010 255.79 264.26 254.38 261.44 10,241 +7.41(+2.92%)
Apr 01, 2010 254.03 254.03 254.03 254.03 17,136 +1.06(+0.42%)
Mar 31, 2010 252.62 261.79 246.97 252.97 38,989 -0.35(-0.14%)
Mar 30, 2010 249.09 254.74 246.62 253.33 21,318 +6.00(+2.43%)
Mar 29, 2010 229.69 248.03 229.69 247.33 26,002 +17.99(+7.85%)
Mar 26, 2010 242.74 244.50 227.57 229.33 18,781 -11.29(-4.69%)
Mar 25, 2010 246.62 251.21 239.57 240.62 20,354 -3.18(-1.30%)
Mar 24, 2010 222.98 252.27 221.57 243.80 35,404 +18.35(+8.14%)
Mar 23, 2010 218.04 227.92 217.34 225.45 20,358 +6.70(+3.06%)
Mar 22, 2010 212.40 220.16 209.93 218.75 18,597 +3.17(+1.47%)
Mar 19, 2010 219.81 220.51 213.10 215.57 28,235 -3.17(-1.45%)
Mar 18, 2010 213.46 220.16 212.75 218.75 15,542 +4.94(+2.31%)
Mar 17, 2010 210.63 216.98 209.58 213.81 17,842 +4.23(+2.02%)
Mar 16, 2010 207.81 209.93 202.85 209.58 22,650 +2.47(+1.19%)
Mar 15, 2010 207.46 208.87 204.99 207.11 12,930 -1.41(-0.68%)
Mar 12, 2010 207.11 211.34 206.05 208.52 15,498 +3.88(+1.90%)
Mar 11, 2010 200.05 209.58 197.58 204.64 23,091 +3.53(+1.75%)
Mar 10, 2010 197.58 204.64 196.87 201.11 9,210 +2.82(+1.42%)
Mar 09, 2010 199.34 203.58 196.17 198.29 8,082 -2.82(-1.40%)
Mar 08, 2010 201.46 205.69 200.40 201.11 10,683 +1.76(+0.88%)
Mar 05, 2010 192.29 199.70 190.52 199.34 15,550 +8.11(+4.24%)
Mar 04, 2010 191.58 195.11 189.82 191.23 9,173 -0.35(-0.18%)
Mar 03, 2010 195.46 197.58 189.11 191.58 13,535 -2.82(-1.45%)
Mar 02, 2010 194.40 202.17 191.94 194.40 20,247 +0.00(+0.00%)
Mar 01, 2010 194.76 199.70 191.23 194.40 11,263 +1.06(+0.55%)
Feb 26, 2010 201.81 210.99 193.35 193.35 35,983 -4.59(-2.32%)
Feb 25, 2010 196.52 200.05 191.94 197.93 10,683 -3.53(-1.75%)
Feb 24, 2010 207.46 207.46 195.46 201.46 15,522 -4.59(-2.23%)
Feb 23, 2010 210.99 212.40 204.99 206.05 12,176 -6.00(-2.83%)
Feb 22, 2010 213.10 215.04 207.46 212.05 8,368 +0.71(+0.33%)
Feb 19, 2010 208.16 213.10 208.16 211.34 7,656 +0.00(+0.00%)
Feb 18, 2010 209.22 212.40 207.81 211.34 9,733 +1.41(+0.67%)
Feb 17, 2010 203.22 213.46 202.17 209.93 11,142 +8.12(+4.02%)
Feb 16, 2010 195.46 202.52 193.35 201.81 14,682 +7.76(+4.00%)
Feb 12, 2010 193.35 194.05 194.05 194.05 22,484 -1.76(-0.90%)
Feb 11, 2010 190.17 198.64 189.47 195.82 10,194 +5.29(+2.78%)
Feb 10, 2010 183.47 190.88 181.00 190.52 11,927 +6.35(+3.45%)
Feb 09, 2010 182.76 188.76 180.64 184.17 12,643 +0.35(+0.19%)
Feb 08, 2010 179.59 188.76 179.59 183.82 8,233 +3.88(+2.16%)
Feb 05, 2010 182.41 182.41 174.26 179.94 12,262 -2.82(-1.54%)
Feb 04, 2010 189.11 189.82 182.06 182.76 11,212 -9.53(-4.95%)
Feb 03, 2010 197.93 198.99 190.17 192.29 10,433 -5.64(-2.85%)
Feb 02, 2010 196.52 203.22 194.76 197.93 10,178 -2.12(-1.06%)
Feb 01, 2010 188.76 202.17 185.94 200.05 10,766 +14.11(+7.59%)
Jan 29, 2010 194.40 201.11 184.53 185.94 17,920 -8.47(-4.36%)
Jan 28, 2010 199.70 199.70 194.40 194.40 13,559 -5.29(-2.65%)
Jan 27, 2010 194.40 200.75 191.94 199.70 9,196 +4.23(+2.17%)
Jan 26, 2010 201.11 204.99 188.76 195.46 21,006 -15.17(-7.20%)
Jan 25, 2010 210.28 213.46 208.16 210.63 8,629 +1.41(+0.67%)
Jan 22, 2010 207.46 216.28 207.46 209.22 20,547 -2.12(-1.00%)
Jan 21, 2010 214.87 215.57 211.34 211.34 20,266 -2.12(-0.99%)
Jan 20, 2010 215.93 219.46 211.69 213.46 11,480 -3.88(-1.79%)
Jan 19, 2010 212.40 217.34 212.05 217.34 11,206 +4.94(+2.33%)
Jan 15, 2010 211.34 212.40 212.40 212.40 39,793 +1.06(+0.50%)
Jan 14, 2010 209.93 213.46 207.46 211.34 27,397 +1.06(+0.50%)
Jan 13, 2010 206.75 210.28 203.58 210.28 20,506 +4.23(+2.05%)
Jan 12, 2010 203.93 208.87 203.58 206.05 16,107 -0.35(-0.17%)
Jan 11, 2010 200.40 207.46 198.99 206.40 20,029 +8.11(+4.09%)
Jan 08, 2010 190.88 198.64 189.11 198.29 27,996 +7.76(+4.07%)
Jan 07, 2010 183.47 191.94 181.70 190.52 20,257 +6.35(+3.45%)
Jan 06, 2010 175.71 185.94 173.24 184.17 28,121 +8.82(+5.03%)
Jan 05, 2010 171.12 178.53 168.30 175.35 22,864 +4.23(+2.47%)
Jan 04, 2010 165.83 171.12 164.94 171.12 17,124 +7.41(+4.53%)
Dec 31, 2009 166.53 163.71 163.71 163.71 28,379 -2.12(-1.28%)
Dec 30, 2009 158.77 165.83 157.00 165.83 13,704 +7.06(+4.44%)
Dec 29, 2009 166.18 166.18 157.71 158.77 16,927 -7.41(-4.46%)
Dec 28, 2009 165.12 168.65 164.41 166.18 8,063 +0.71(+0.43%)
Dec 24, 2009 167.59 167.59 164.06 165.47 4,056 -0.71(-0.42%)
Dec 23, 2009 167.94 170.09 163.36 166.18 8,980 -1.06(-0.63%)
Dec 22, 2009 171.12 171.12 165.12 167.24 10,101 -1.06(-0.63%)
Dec 21, 2009 169.00 172.88 166.88 168.30 18,916 +0.35(+0.21%)
Dec 18, 2009 173.59 174.29 166.88 167.94 53,236 -3.17(-1.86%)
Dec 17, 2009 169.35 176.23 167.59 171.12 12,987 +1.59(+0.94%)
Dec 16, 2009 180.29 182.06 169.35 169.53 15,152 -9.35(-5.23%)
Dec 15, 2009 187.35 187.35 177.82 178.88 16,765 -8.12(-4.34%)
Dec 14, 2009 184.88 187.00 184.53 187.00 18,788 +3.53(+1.92%)
Dec 11, 2009 181.35 183.82 177.82 183.47 22,286 +6.00(+3.38%)
Dec 10, 2009 176.41 181.35 175.00 177.47 15,816 +1.06(+0.60%)
Dec 09, 2009 176.41 181.00 172.88 176.41 27,481 +0.71(+0.40%)
Dec 08, 2009 177.12 178.53 174.29 175.71 9,044 -1.06(-0.60%)
Dec 07, 2009 171.47 178.88 171.47 176.76 26,785 +5.29(+3.09%)
Dec 04, 2009 160.18 172.55 157.71 171.47 21,313 +14.82(+9.46%)
Dec 03, 2009 158.77 161.59 155.24 156.65 16,677 +0.00(+0.00%)
Dec 02, 2009 152.42 164.41 151.01 156.65 18,657 +4.23(+2.78%)
Dec 01, 2009 150.66 156.65 149.24 152.42 21,851 +5.29(+3.60%)
Nov 30, 2009 160.18 160.89 143.95 147.13 72,835 -14.82(-9.15%)
Nov 27, 2009 157.36 171.47 155.24 161.94 11,477 -4.59(-2.75%)
Nov 25, 2009 164.06 168.30 162.65 166.53 16,119 +2.47(+1.51%)
Nov 24, 2009 161.59 168.65 159.47 164.06 16,705 +2.12(+1.31%)
Nov 23, 2009 163.71 171.82 160.18 161.94 31,544 +1.41(+0.88%)
Nov 20, 2009 160.53 165.83 156.30 160.53 21,148 -2.47(-1.51%)
Nov 19, 2009 157.36 165.47 155.95 163.00 31,324 +0.70(+0.43%)
Nov 18, 2009 165.83 169.71 157.71 162.30 17,652 -3.88(-2.34%)
Nov 17, 2009 165.12 174.65 164.77 166.18 31,134 +1.41(+0.86%)
Nov 16, 2009 158.77 167.24 157.71 164.77 23,690 +8.12(+5.18%)
Nov 13, 2009 158.42 160.18 153.48 156.65 16,097 +1.76(+1.14%)
Nov 12, 2009 149.95 164.77 149.95 154.89 42,735 +4.94(+3.29%)
Nov 11, 2009 148.54 150.66 146.77 149.95 13,712 +2.12(+1.43%)
Nov 10, 2009 146.77 148.54 144.66 147.83 16,822 +1.41(+0.96%)
Nov 09, 2009 143.25 146.42 141.13 146.42 18,569 +4.59(+3.23%)
Nov 06, 2009 143.25 144.66 140.78 141.83 11,257 -3.18(-2.19%)
Nov 05, 2009 130.19 147.13 130.19 145.01 37,770 +10.23(+7.59%)
Nov 04, 2009 142.19 142.19 134.07 134.78 39,604 -5.65(-4.02%)
Nov 03, 2009 138.66 141.48 134.78 140.42 26,181 +2.12(+1.53%)
Nov 02, 2009 134.78 138.31 130.19 138.31 18,127 +2.82(+2.08%)
Oct 30, 2009 133.72 136.90 130.19 135.48 40,781 +0.71(+0.52%)
Oct 29, 2009 117.49 135.13 117.49 134.78 17,595 +18.70(+16.11%)
Oct 28, 2009 122.43 123.84 114.67 116.08 24,863 -7.41(-6.00%)
Oct 27, 2009 125.60 127.37 119.61 123.49 21,551 -1.77(-1.41%)
Oct 26, 2009 130.90 135.13 123.49 125.25 19,449 +0.71(+0.57%)
Oct 23, 2009 124.90 126.31 123.14 124.55 30,782 -11.64(-8.55%)
Oct 22, 2009 141.48 142.89 131.60 136.19 16,191 -5.29(-3.74%)
Oct 21, 2009 142.19 144.66 139.36 141.48 15,550 -1.41(-0.99%)
Oct 20, 2009 141.13 143.25 141.13 142.89 15,854 -0.35(-0.25%)
Oct 19, 2009 141.83 144.66 140.07 143.25 17,476 +2.47(+1.75%)
Oct 16, 2009 138.66 141.83 137.48 140.78 13,849 +1.41(+1.01%)
Oct 15, 2009 137.95 141.83 136.19 139.36 11,966 -0.35(-0.25%)
Oct 14, 2009 134.43 140.78 131.60 139.72 17,452 +7.06(+5.32%)
Oct 13, 2009 133.72 140.07 128.78 132.66 18,578 +1.76(+1.35%)
Oct 12, 2009 134.78 135.13 130.90 130.90 9,120 +1.41(+1.09%)
Oct 09, 2009 127.02 130.90 124.90 129.49 16,335 +3.18(+2.51%)
Oct 08, 2009 122.08 130.62 122.08 126.31 19,997 +5.29(+4.37%)
Oct 07, 2009 122.43 124.19 118.90 121.02 7,413 -1.76(-1.44%)
Oct 06, 2009 119.25 127.02 118.55 122.78 15,904 +4.23(+3.57%)
Oct 05, 2009 116.43 119.96 114.67 118.55 19,442 +3.17(+2.75%)
Oct 02, 2009 115.02 119.25 108.67 115.37 22,966 -2.12(-1.80%)
Oct 01, 2009 121.72 124.55 117.14 117.49 29,732 -4.59(-3.76%)
Sep 30, 2009 128.43 129.84 120.67 122.08 17,244 -6.00(-4.68%)
Sep 29, 2009 130.19 132.66 127.02 128.07 12,568 -2.47(-1.89%)
Sep 28, 2009 127.37 133.72 126.66 130.54 12,175 +4.59(+3.64%)
Sep 25, 2009 125.25 131.60 124.33 125.96 10,471 +1.06(+0.85%)
Sep 24, 2009 139.72 140.42 124.55 124.90 21,672 -13.05(-9.46%)
Sep 23, 2009 144.66 146.07 137.95 137.95 20,229 -6.70(-4.63%)
Sep 22, 2009 144.66 146.07 141.83 144.66 10,444 +1.76(+1.23%)
Sep 21, 2009 139.01 148.19 139.01 142.89 34,968 +1.77(+1.25%)
Sep 18, 2009 129.49 149.24 129.13 141.13 51,603 +1.06(+0.76%)
Sep 17, 2009 141.48 142.89 139.01 140.07 24,607 +2.47(+1.80%)
Sep 16, 2009 135.48 141.48 135.48 137.60 29,052 +2.82(+2.09%)
Sep 15, 2009 125.25 135.13 124.55 134.78 21,881 +8.82(+7.00%)
Sep 14, 2009 122.43 126.31 121.02 125.96 10,030 +2.47(+2.00%)
Sep 11, 2009 125.60 126.66 122.43 123.49 13,621 -1.77(-1.41%)
Sep 10, 2009 120.67 125.25 117.49 125.25 15,334 +4.23(+3.50%)
Sep 09, 2009 112.55 121.02 112.20 121.02 17,066 +8.82(+7.86%)
Sep 08, 2009 114.67 114.67 111.84 112.20 19,434 +1.06(+0.95%)
Sep 04, 2009 105.49 111.14 102.32 111.14 17,030 +4.94(+4.65%)
Sep 03, 2009 104.79 107.26 101.61 106.20 19,107 +1.41(+1.35%)
Sep 02, 2009 106.55 109.02 104.08 104.79 18,366 -1.76(-1.66%)
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.