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 )

1.310 +0.010 (+0.77%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 21, 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, 2016 512.70 524.62 509.72 519.41 9,729 +7.45(+1.46%)
Aug 30, 2016 510.46 516.43 505.99 511.95 7,247 +0.75(+0.15%)
Aug 29, 2016 511.95 521.64 507.48 511.21 4,481 +2.24(+0.44%)
Aug 26, 2016 511.95 517.54 500.03 508.97 4,407 -2.98(-0.58%)
Aug 25, 2016 501.52 514.94 501.52 511.95 4,196 +8.20(+1.63%)
Aug 24, 2016 511.95 511.95 500.40 503.76 4,572 -8.94(-1.74%)
Aug 23, 2016 510.46 520.90 508.97 512.70 7,190 +2.24(+0.44%)
Aug 22, 2016 510.46 511.21 501.52 510.46 5,517 -0.75(-0.15%)
Aug 19, 2016 504.50 511.95 500.79 511.21 4,779 +6.71(+1.33%)
Aug 18, 2016 503.76 510.65 503.76 504.50 6,510 +0.75(+0.15%)
Aug 17, 2016 531.33 531.33 494.78 503.76 10,239 -28.32(-5.32%)
Aug 16, 2016 529.10 532.82 520.15 532.08 11,221 +0.75(+0.14%)
Aug 15, 2016 504.50 533.57 504.50 531.33 11,167 +26.83(+5.32%)
Aug 12, 2016 485.13 506.74 485.13 504.50 8,127 +18.63(+3.83%)
Aug 11, 2016 491.83 491.83 478.42 485.87 8,862 +1.49(+0.31%)
Aug 10, 2016 487.36 491.83 478.42 484.38 7,144 -2.98(-0.61%)
Aug 09, 2016 494.82 497.80 480.66 487.36 7,213 -5.96(-1.21%)
Aug 08, 2016 485.13 497.80 483.64 493.32 15,465 +10.43(+2.16%)
Aug 05, 2016 450.10 500.04 450.10 482.89 27,001 +59.62(+14.08%)
Aug 04, 2016 432.22 436.69 419.55 423.28 8,564 -4.47(-1.05%)
Aug 03, 2016 426.26 435.20 420.30 427.75 9,072 +2.24(+0.53%)
Aug 02, 2016 439.67 439.67 424.02 425.51 10,427 -14.16(-3.22%)
Aug 01, 2016 443.40 445.63 435.94 439.67 4,590 -4.47(-1.01%)
Jul 29, 2016 435.20 444.14 435.20 444.14 10,111 +5.96(+1.36%)
Jul 28, 2016 429.98 440.42 427.00 438.18 3,731 +7.45(+1.73%)
Jul 27, 2016 441.91 443.40 429.24 430.73 6,408 -8.20(-1.87%)
Jul 26, 2016 453.83 456.06 438.93 438.93 6,949 -12.67(-2.81%)
Jul 25, 2016 447.12 454.57 442.65 451.59 6,877 +1.49(+0.33%)
Jul 22, 2016 453.08 456.81 445.63 450.10 8,671 +0.00(+0.00%)
Jul 21, 2016 445.63 456.81 432.22 450.10 13,344 -8.94(-1.95%)
Jul 20, 2016 443.40 459.79 439.67 459.05 12,221 +14.90(+3.36%)
Jul 19, 2016 432.22 444.14 429.24 444.14 8,884 +14.16(+3.29%)
Jul 18, 2016 413.59 429.98 412.10 429.98 10,440 +17.14(+4.15%)
Jul 15, 2016 409.86 414.33 402.41 412.84 6,200 +7.45(+1.84%)
Jul 14, 2016 424.02 425.29 404.65 405.39 10,197 -15.65(-3.72%)
Jul 13, 2016 436.69 439.67 412.84 421.04 8,674 -13.41(-3.09%)
Jul 12, 2016 426.26 441.16 424.77 434.45 10,084 +8.94(+2.10%)
Jul 11, 2016 415.08 426.26 409.86 425.51 7,845 +11.18(+2.70%)
Jul 08, 2016 400.92 414.33 394.21 414.33 10,476 +20.12(+5.10%)
Jul 07, 2016 389.00 397.19 389.00 394.21 3,662 +5.96(+1.54%)
Jul 06, 2016 383.78 388.25 380.05 388.25 8,130 +3.73(+0.97%)
Jul 05, 2016 410.61 414.33 381.55 384.52 20,276 -29.81(-7.19%)
Jul 01, 2016 402.41 414.33 414.33 414.33 7,804 +14.16(+3.54%)
Jun 30, 2016 395.70 400.92 388.25 400.18 7,424 +5.96(+1.51%)
Jun 29, 2016 379.31 395.70 374.09 394.21 8,543 +17.89(+4.75%)
Jun 28, 2016 373.35 389.00 371.11 376.33 9,740 +7.45(+2.02%)
Jun 27, 2016 389.98 390.70 365.24 368.88 14,759 -26.19(-6.63%)
Jun 24, 2016 386.34 399.43 383.43 395.07 21,400 -10.91(-2.69%)
Jun 23, 2016 403.07 409.62 401.81 405.98 8,859 +9.46(+2.39%)
Jun 22, 2016 403.07 405.25 392.89 396.52 7,790 -7.27(-1.80%)
Jun 21, 2016 397.98 404.53 395.80 403.80 7,466 +4.36(+1.09%)
Jun 20, 2016 407.44 411.80 397.98 399.43 8,316 -3.64(-0.90%)
Jun 17, 2016 383.43 404.89 381.25 403.07 29,134 +20.37(+5.32%)
Jun 16, 2016 373.24 385.61 367.42 382.70 9,953 +8.00(+2.14%)
Jun 15, 2016 372.51 379.79 372.51 374.70 8,060 +0.73(+0.19%)
Jun 14, 2016 375.42 380.52 371.79 373.97 6,476 -3.64(-0.96%)
Jun 13, 2016 377.61 381.97 373.97 377.61 5,871 -2.18(-0.57%)
Jun 10, 2016 384.15 391.43 379.79 379.79 6,442 -10.19(-2.61%)
Jun 09, 2016 399.43 403.83 389.98 389.98 9,850 -10.91(-2.72%)
Jun 08, 2016 384.15 401.62 379.06 400.89 12,119 +18.19(+4.75%)
Jun 07, 2016 374.70 383.43 371.78 382.70 5,177 +6.55(+1.74%)
Jun 06, 2016 384.15 385.61 371.06 376.15 6,833 -7.28(-1.90%)
Jun 03, 2016 389.25 395.21 379.43 383.43 6,677 -4.37(-1.13%)
Jun 02, 2016 363.78 388.52 360.87 387.79 12,737 +31.29(+8.78%)
Jun 01, 2016 363.78 374.70 354.32 356.51 14,353 -9.46(-2.58%)
May 31, 2016 363.06 372.51 356.51 365.97 8,832 +5.82(+1.62%)
May 27, 2016 363.06 360.14 360.14 360.14 6,486 -0.73(-0.20%)
May 26, 2016 368.88 371.79 360.87 360.87 4,309 -7.28(-1.98%)
May 25, 2016 361.60 369.97 360.14 368.15 7,770 +5.82(+1.61%)
May 24, 2016 349.96 366.33 349.23 362.33 7,991 +13.82(+3.97%)
May 23, 2016 355.05 366.69 348.50 348.50 8,303 -8.00(-2.24%)
May 20, 2016 360.87 363.78 349.96 356.51 13,774 -4.37(-1.21%)
May 19, 2016 379.79 379.79 360.14 360.87 15,266 -24.01(-6.24%)
May 18, 2016 394.34 398.71 379.79 384.88 8,384 -9.46(-2.40%)
May 17, 2016 405.25 410.35 393.25 394.34 6,728 -12.37(-3.04%)
May 16, 2016 401.62 409.26 398.71 406.71 6,834 +5.09(+1.27%)
May 13, 2016 413.26 413.99 400.16 401.62 6,507 -16.01(-3.83%)
May 12, 2016 419.08 421.99 411.07 417.62 6,564 +0.73(+0.17%)
May 11, 2016 429.26 431.45 415.80 416.89 5,415 -13.82(-3.21%)
May 10, 2016 422.72 431.08 420.53 430.72 5,111 +8.73(+2.07%)
May 09, 2016 416.89 424.17 413.26 421.99 6,732 +4.37(+1.05%)
May 06, 2016 416.89 434.36 408.17 417.62 8,162 +0.00(+0.00%)
May 05, 2016 427.08 430.72 416.89 417.62 5,143 -4.37(-1.03%)
May 04, 2016 407.44 426.35 407.44 421.99 3,496 +8.73(+2.11%)
May 03, 2016 413.99 414.71 404.43 413.26 4,849 -4.37(-1.05%)
May 02, 2016 407.44 419.08 405.98 417.62 5,152 +10.91(+2.68%)
Apr 29, 2016 423.44 425.63 401.62 406.71 10,569 -16.73(-3.95%)
Apr 28, 2016 415.44 427.08 414.72 423.44 6,799 +4.37(+1.04%)
Apr 27, 2016 414.71 420.53 408.17 419.08 4,524 +2.91(+0.70%)
Apr 26, 2016 406.71 421.26 404.53 416.17 5,863 +10.19(+2.51%)
Apr 25, 2016 395.07 410.35 392.89 405.98 5,359 +8.00(+2.01%)
Apr 22, 2016 403.80 409.62 394.34 397.98 7,963 -5.82(-1.44%)
Apr 21, 2016 424.17 424.17 403.07 403.80 7,644 -18.19(-4.31%)
Apr 20, 2016 437.27 440.90 420.53 421.99 6,618 -18.19(-4.13%)
Apr 19, 2016 431.45 442.72 431.45 440.18 5,812 +8.73(+2.02%)
Apr 18, 2016 436.54 440.18 429.99 431.45 9,552 -0.73(-0.17%)
Apr 15, 2016 428.54 433.63 424.90 432.17 4,494 +0.73(+0.17%)
Apr 14, 2016 435.08 436.54 428.54 431.45 4,618 -1.45(-0.34%)
Apr 13, 2016 429.99 435.08 427.81 432.90 5,217 +6.55(+1.54%)
Apr 12, 2016 421.26 435.81 421.26 426.35 5,049 +7.28(+1.74%)
Apr 11, 2016 400.89 424.90 400.89 419.08 5,681 +18.92(+4.73%)
Apr 08, 2016 402.34 412.53 397.98 400.16 6,992 -0.73(-0.18%)
Apr 07, 2016 410.35 419.06 398.71 400.89 6,601 -13.10(-3.16%)
Apr 06, 2016 411.80 415.44 404.53 413.99 7,041 +2.91(+0.71%)
Apr 05, 2016 432.17 435.81 410.35 411.07 11,299 -26.19(-5.99%)
Apr 04, 2016 450.36 452.55 437.27 437.27 6,261 -15.28(-3.38%)
Apr 01, 2016 461.28 465.64 443.09 452.55 7,886 -11.64(-2.51%)
Mar 31, 2016 453.27 465.64 448.91 464.19 12,997 +11.64(+2.57%)
Mar 30, 2016 432.17 455.46 428.54 452.55 14,800 +23.28(+5.42%)
Mar 29, 2016 409.62 431.08 400.16 429.26 10,393 +18.19(+4.42%)
Mar 28, 2016 409.65 415.71 401.10 411.07 6,511 +0.71(+0.17%)
Mar 24, 2016 402.53 410.36 410.36 410.36 5,112 +1.42(+0.35%)
Mar 23, 2016 419.62 426.04 408.23 408.94 10,222 -11.40(-2.71%)
Mar 22, 2016 427.46 435.30 417.49 420.34 6,667 -13.54(-3.12%)
Mar 21, 2016 445.27 445.27 429.95 433.87 8,802 -9.97(-2.25%)
Mar 18, 2016 418.91 443.85 413.21 443.85 27,810 +27.78(+6.68%)
Mar 17, 2016 412.50 417.84 407.51 416.06 13,687 +3.56(+0.86%)
Mar 16, 2016 403.24 415.71 400.39 412.50 10,889 +6.41(+1.58%)
Mar 15, 2016 413.21 418.20 398.25 406.09 10,293 -14.25(-3.39%)
Mar 14, 2016 421.05 427.46 416.06 420.34 9,594 +2.85(+0.68%)
Mar 11, 2016 413.21 421.76 408.94 417.49 9,824 +14.25(+3.53%)
Mar 10, 2016 408.94 414.64 391.84 403.24 7,470 -0.71(-0.18%)
Mar 09, 2016 420.34 420.34 401.81 403.95 8,207 -12.82(-3.08%)
Mar 08, 2016 427.46 431.02 410.36 416.77 11,644 -12.82(-2.99%)
Mar 07, 2016 431.74 436.72 421.76 429.60 10,110 -3.56(-0.82%)
Mar 04, 2016 434.58 438.86 429.60 433.16 9,004 +0.71(+0.16%)
Mar 03, 2016 429.60 434.23 423.19 432.45 10,565 +5.70(+1.34%)
Mar 02, 2016 407.51 427.46 407.51 426.75 12,532 +17.10(+4.17%)
Mar 01, 2016 398.25 410.36 393.98 409.65 6,453 +15.67(+3.98%)
Feb 29, 2016 392.55 406.09 390.41 393.98 9,481 +1.42(+0.36%)
Feb 26, 2016 391.84 420.34 390.77 392.55 9,915 -13.54(-3.33%)
Feb 25, 2016 398.96 406.80 390.41 406.09 6,926 +11.40(+2.89%)
Feb 24, 2016 379.01 397.18 372.60 394.69 4,623 +9.26(+2.40%)
Feb 23, 2016 385.43 397.54 382.58 385.43 6,657 -6.41(-1.64%)
Feb 22, 2016 384.71 393.98 381.51 391.84 9,035 +11.40(+3.00%)
Feb 19, 2016 369.04 388.99 363.34 380.44 10,060 +9.97(+2.69%)
Feb 18, 2016 371.18 378.30 362.63 370.47 7,754 -1.43(-0.38%)
Feb 17, 2016 362.63 376.88 362.63 371.89 11,023 +7.84(+2.15%)
Feb 16, 2016 346.24 364.05 340.54 364.05 10,551 +19.24(+5.58%)
Feb 12, 2016 338.41 344.82 344.82 344.82 14,256 +8.55(+2.54%)
Feb 11, 2016 335.56 344.82 330.57 336.27 9,417 -7.12(-2.07%)
Feb 10, 2016 348.38 352.30 340.54 343.39 8,494 +0.00(+0.00%)
Feb 09, 2016 344.11 350.52 335.56 343.39 10,195 -7.84(-2.23%)
Feb 08, 2016 363.34 364.77 344.82 351.23 9,982 -15.67(-4.27%)
Feb 05, 2016 369.75 375.45 359.07 366.90 10,745 -7.84(-2.09%)
Feb 04, 2016 368.33 375.45 354.79 374.74 19,633 -2.14(-0.57%)
Feb 03, 2016 378.30 378.30 364.77 376.88 13,260 +1.43(+0.38%)
Feb 02, 2016 381.87 381.87 366.20 375.45 8,296 -12.11(-3.13%)
Feb 01, 2016 383.29 388.28 356.22 387.56 11,322 -8.55(-2.16%)
Jan 29, 2016 382.58 397.54 382.58 396.11 10,399 +12.11(+3.15%)
Jan 28, 2016 384.71 390.41 380.08 384.00 8,719 +3.56(+0.94%)
Jan 27, 2016 382.58 401.10 378.30 380.44 14,508 -4.27(-1.11%)
Jan 26, 2016 353.37 384.71 351.94 384.71 20,986 +32.77(+9.31%)
Jan 25, 2016 338.41 356.93 326.30 351.94 18,844 +0.71(+0.20%)
Jan 22, 2016 344.82 353.01 338.41 351.23 19,780 +12.82(+3.79%)
Jan 21, 2016 327.01 344.11 322.73 338.41 25,061 +12.11(+3.71%)
Jan 20, 2016 319.17 332.00 296.37 326.30 30,683 -0.71(-0.22%)
Jan 19, 2016 334.84 335.56 312.05 327.01 23,816 -5.70(-1.71%)
Jan 15, 2016 340.54 332.71 332.71 332.71 21,690 -15.67(-4.50%)
Jan 14, 2016 335.56 357.64 325.58 348.38 18,374 +13.54(+4.04%)
Jan 13, 2016 359.78 358.36 333.49 334.84 15,231 -24.94(-6.93%)
Jan 12, 2016 393.26 393.26 357.64 359.78 15,431 -30.63(-7.85%)
Jan 11, 2016 392.55 397.54 384.00 390.41 7,240 -5.70(-1.44%)
Jan 08, 2016 408.94 414.64 394.33 396.11 7,489 -10.69(-2.63%)
Jan 07, 2016 427.46 427.46 406.09 406.80 10,812 -24.94(-5.78%)
Jan 06, 2016 433.87 438.86 428.89 431.74 5,726 -7.12(-1.62%)
Jan 05, 2016 433.16 440.29 421.05 438.86 6,968 +6.41(+1.48%)
Jan 04, 2016 443.13 445.27 422.47 432.45 12,977 -17.10(-3.80%)
Dec 31, 2015 455.96 449.55 449.55 449.55 7,032 -7.12(-1.56%)
Dec 30, 2015 467.36 471.63 455.96 456.67 5,143 -10.69(-2.29%)
Dec 29, 2015 455.25 467.36 450.97 467.36 6,012 +12.82(+2.82%)
Dec 28, 2015 442.65 454.53 434.95 454.53 6,763 +11.89(+2.69%)
Dec 24, 2015 451.04 442.65 442.65 442.65 5,735 -8.39(-1.86%)
Dec 23, 2015 444.74 455.93 442.65 451.04 10,054 +6.29(+1.42%)
Dec 22, 2015 448.94 453.13 443.69 444.74 10,313 -2.80(-0.63%)
Dec 21, 2015 452.44 454.53 441.95 447.54 7,378 -4.19(-0.93%)
Dec 18, 2015 462.93 462.93 447.54 451.74 29,273 -12.59(-2.71%)
Dec 17, 2015 470.62 474.11 461.53 464.32 8,188 -6.99(-1.48%)
Dec 16, 2015 460.13 472.71 458.73 471.32 15,237 +16.08(+3.53%)
Dec 15, 2015 427.26 455.23 427.26 455.23 11,344 +30.07(+7.07%)
Dec 14, 2015 427.26 430.06 409.08 425.16 13,048 -2.10(-0.49%)
Dec 11, 2015 432.16 436.35 423.76 427.26 12,976 -11.19(-2.55%)
Dec 10, 2015 440.55 449.64 437.75 438.45 7,591 -1.40(-0.32%)
Dec 09, 2015 449.64 458.03 439.15 439.85 6,285 -9.79(-2.18%)
Dec 08, 2015 441.25 450.34 439.15 449.64 7,994 +3.50(+0.78%)
Dec 07, 2015 464.32 465.02 439.85 446.14 10,620 -20.98(-4.49%)
Dec 04, 2015 468.52 476.21 464.32 467.12 7,585 -2.80(-0.60%)
Dec 03, 2015 488.10 488.80 467.82 469.92 9,069 -18.18(-3.72%)
Dec 02, 2015 499.29 503.13 488.10 488.10 8,847 -12.59(-2.51%)
Dec 01, 2015 493.69 502.43 492.99 500.69 7,581 +9.09(+1.85%)
Nov 30, 2015 481.11 494.39 477.61 491.60 22,967 +13.29(+2.78%)
Nov 27, 2015 476.21 482.85 475.51 478.31 4,667 +2.10(+0.44%)
Nov 25, 2015 452.44 476.21 476.21 476.21 8,923 +22.38(+4.93%)
Nov 24, 2015 454.53 458.03 450.69 453.83 6,729 -3.50(-0.76%)
Nov 23, 2015 448.94 459.43 443.35 457.33 11,473 +9.79(+2.19%)
Nov 20, 2015 444.04 450.34 440.55 447.54 9,543 +6.99(+1.59%)
Nov 19, 2015 437.75 444.04 437.05 440.55 6,096 -1.40(-0.32%)
Nov 18, 2015 441.95 443.35 434.25 441.95 9,466 +3.50(+0.80%)
Nov 17, 2015 449.64 455.23 438.45 438.45 8,818 -9.79(-2.18%)
Nov 16, 2015 449.64 449.64 444.04 448.24 6,011 +1.40(+0.31%)
Nov 13, 2015 457.33 463.62 446.14 446.84 9,701 -9.09(-1.99%)
Nov 12, 2015 461.53 469.92 454.53 455.93 11,219 -6.99(-1.51%)
Nov 11, 2015 466.42 466.42 456.63 462.93 11,028 -2.10(-0.45%)
Nov 10, 2015 453.13 465.72 448.94 465.02 9,808 +11.19(+2.47%)
Nov 09, 2015 467.12 469.22 448.24 453.83 9,016 -16.78(-3.57%)
Nov 06, 2015 462.23 470.62 432.16 470.62 14,955 +4.90(+1.05%)
Nov 05, 2015 486.00 499.99 465.72 465.72 9,810 -18.88(-3.90%)
Nov 04, 2015 490.20 497.19 484.60 484.60 11,152 -5.59(-1.14%)
Nov 03, 2015 483.90 495.62 482.50 490.20 8,021 +4.89(+1.01%)
Nov 02, 2015 481.11 487.40 478.31 485.30 12,535 +4.20(+0.87%)
Oct 30, 2015 474.81 483.20 470.62 481.11 15,753 +5.59(+1.18%)
Oct 29, 2015 465.72 478.31 462.93 475.51 14,414 +6.29(+1.34%)
Oct 28, 2015 462.23 474.11 453.83 469.22 14,687 +8.39(+1.82%)
Oct 27, 2015 483.90 484.60 443.35 460.83 33,669 -41.96(-8.34%)
Oct 26, 2015 516.77 525.16 499.99 502.78 12,443 -11.19(-2.18%)
Oct 23, 2015 520.97 521.32 505.58 513.97 24,310 -6.99(-1.34%)
Oct 22, 2015 509.08 524.81 502.08 520.97 16,057 +18.88(+3.76%)
Oct 21, 2015 509.08 514.67 502.08 502.08 15,471 -4.90(-0.97%)
Oct 20, 2015 504.18 511.18 499.99 506.98 17,478 +2.80(+0.55%)
Oct 19, 2015 497.89 505.58 495.79 504.18 12,484 +6.99(+1.41%)
Oct 16, 2015 494.39 502.08 487.40 497.19 17,353 +5.59(+1.14%)
Oct 15, 2015 478.31 494.39 476.21 491.60 44,004 +15.38(+3.23%)
Oct 14, 2015 476.91 480.41 471.32 476.21 8,171 -1.40(-0.29%)
Oct 13, 2015 486.70 495.09 476.21 477.61 7,195 -12.59(-2.57%)
Oct 12, 2015 492.30 496.14 487.33 490.20 7,787 -1.40(-0.28%)
Oct 09, 2015 492.30 494.39 486.70 491.60 8,387 +0.70(+0.14%)
Oct 08, 2015 486.70 496.49 486.00 490.90 14,775 +2.10(+0.43%)
Oct 07, 2015 476.21 493.69 476.21 488.80 13,103 +14.69(+3.10%)
Oct 06, 2015 469.22 481.81 469.22 474.11 9,575 +2.80(+0.59%)
Oct 05, 2015 444.74 474.11 444.04 471.32 13,780 +28.67(+6.48%)
Oct 02, 2015 432.16 442.65 425.86 442.65 12,562 +4.20(+0.96%)
Oct 01, 2015 425.86 439.85 420.97 438.45 9,132 +11.89(+2.79%)
Sep 30, 2015 428.66 432.16 420.27 426.56 24,542 +0.70(+0.16%)
Sep 29, 2015 437.05 439.85 425.16 425.86 10,049 -11.89(-2.72%)
Sep 28, 2015 463.62 466.42 430.76 437.75 16,537 -24.48(-5.30%)
Sep 25, 2015 477.33 477.33 458.79 462.23 12,442 -12.36(-2.60%)
Sep 24, 2015 480.08 484.20 468.41 474.59 11,447 -8.24(-1.71%)
Sep 23, 2015 489.01 493.82 480.08 482.83 9,568 -5.49(-1.13%)
Sep 22, 2015 504.81 505.50 486.26 488.32 12,592 -21.98(-4.31%)
Sep 21, 2015 498.63 510.99 498.63 510.30 10,340 +10.30(+2.06%)
Sep 18, 2015 516.48 519.23 495.88 500.00 24,747 -22.66(-4.34%)
Sep 17, 2015 517.86 530.22 510.30 522.66 13,009 +4.81(+0.93%)
Sep 16, 2015 515.80 523.35 513.74 517.86 10,159 +0.69(+0.13%)
Sep 15, 2015 527.47 528.16 508.24 517.17 20,517 -8.24(-1.57%)
Sep 14, 2015 527.47 527.47 519.23 525.41 12,203 -1.37(-0.26%)
Sep 11, 2015 517.86 526.79 513.05 526.79 10,920 +8.93(+1.72%)
Sep 10, 2015 521.98 531.25 515.80 517.86 9,759 -7.56(-1.44%)
Sep 09, 2015 550.83 554.26 524.73 525.41 11,163 -8.93(-1.67%)
Sep 08, 2015 536.40 542.58 528.85 534.34 10,628 +4.81(+0.91%)
Sep 04, 2015 537.09 529.53 529.53 529.53 6,553 -15.80(-2.90%)
Sep 03, 2015 540.52 549.45 535.03 545.33 15,469 +4.12(+0.76%)
Sep 02, 2015 530.91 541.21 525.41 541.21 13,527 +15.11(+2.87%)
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.