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 )

1.300 -0.020 (-1.52%)
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 (%)
Sep 30, 2005 375.05 382.81 372.58 379.64 4,132 +1.77(+0.47%)
Sep 29, 2005 371.17 377.87 362.70 377.87 5,098 +7.06(+1.90%)
Sep 28, 2005 377.52 377.52 370.11 370.81 3,236 -15.17(-3.93%)
Sep 27, 2005 384.57 391.63 378.58 385.99 2,888 -0.35(-0.09%)
Sep 26, 2005 385.63 389.87 383.87 386.34 3,282 +0.70(+0.18%)
Sep 23, 2005 385.63 389.16 372.23 385.63 1,918 +9.17(+2.44%)
Sep 22, 2005 379.64 379.64 369.40 376.46 5,212 -3.18(-0.84%)
Sep 21, 2005 386.34 393.40 379.64 379.64 3,452 -8.47(-2.18%)
Sep 20, 2005 391.63 395.87 387.75 388.10 3,514 -1.41(-0.36%)
Sep 19, 2005 388.81 395.87 388.81 389.51 5,467 -0.71(-0.18%)
Sep 16, 2005 392.34 398.69 388.10 390.22 5,957 -0.35(-0.09%)
Sep 15, 2005 391.28 395.16 388.10 390.57 1,907 -0.71(-0.18%)
Sep 14, 2005 392.34 395.16 390.57 391.28 1,901 +0.71(+0.18%)
Sep 13, 2005 396.92 396.92 388.81 390.57 3,619 -7.41(-1.86%)
Sep 12, 2005 397.98 400.10 397.63 397.98 1,402 -3.18(-0.79%)
Sep 09, 2005 398.69 401.51 396.57 401.16 3,058 -0.70(-0.18%)
Sep 08, 2005 398.69 406.45 395.51 401.86 3,211 +2.47(+0.62%)
Sep 07, 2005 401.16 401.86 395.16 399.39 6,051 -1.76(-0.44%)
Sep 06, 2005 399.39 405.74 396.92 401.16 3,846 +0.35(+0.09%)
Sep 02, 2005 403.63 405.39 397.98 400.81 1,949 -2.12(-0.53%)
Sep 01, 2005 405.39 405.39 399.75 402.92 3,846 -2.47(-0.61%)
Aug 31, 2005 400.45 406.45 399.04 405.39 9,381 +4.94(+1.23%)
Aug 30, 2005 394.81 402.22 391.63 400.45 2,343 +2.12(+0.53%)
Aug 29, 2005 388.81 399.04 388.46 398.33 4,189 +6.70(+1.71%)
Aug 26, 2005 401.16 403.98 391.63 391.63 3,466 -11.29(-2.80%)
Aug 25, 2005 404.69 404.69 395.87 402.92 5,444 -0.70(-0.17%)
Aug 24, 2005 402.22 406.45 397.98 403.63 3,809 +1.76(+0.44%)
Aug 23, 2005 402.92 404.33 398.69 401.86 2,976 +1.76(+0.44%)
Aug 22, 2005 394.10 400.45 388.81 400.10 3,185 +8.82(+2.25%)
Aug 19, 2005 393.75 395.16 386.69 391.28 3,579 -2.12(-0.54%)
Aug 18, 2005 390.22 398.33 389.51 393.40 3,168 +1.41(+0.36%)
Aug 17, 2005 387.05 396.22 385.63 391.98 3,265 +4.23(+1.09%)
Aug 16, 2005 394.45 395.16 384.57 387.75 6,150 -8.47(-2.14%)
Aug 15, 2005 394.81 400.81 389.16 396.22 1,601 +1.41(+0.36%)
Aug 12, 2005 403.98 403.98 389.87 394.81 4,327 -10.94(-2.70%)
Aug 11, 2005 392.33 405.74 389.87 405.74 5,025 +16.94(+4.36%)
Aug 10, 2005 388.81 415.97 387.40 388.81 8,432 +0.71(+0.18%)
Aug 09, 2005 387.40 389.87 378.22 388.10 5,314 +0.70(+0.18%)
Aug 08, 2005 399.04 399.39 384.57 387.40 4,410 -8.82(-2.23%)
Aug 05, 2005 414.56 414.56 392.87 396.22 7,286 -15.52(-3.77%)
Aug 04, 2005 430.44 430.44 407.86 411.74 3,888 -13.41(-3.15%)
Aug 03, 2005 426.56 426.56 420.56 425.15 3,004 -1.41(-0.33%)
Aug 02, 2005 423.38 431.15 418.80 426.56 5,609 +6.70(+1.60%)
Aug 01, 2005 419.50 423.38 418.09 419.86 6,292 +0.35(+0.08%)
Jul 29, 2005 424.44 427.97 417.39 419.50 5,368 -4.94(-1.16%)
Jul 28, 2005 418.45 424.44 415.62 424.44 2,667 +9.17(+2.21%)
Jul 27, 2005 417.04 417.04 410.33 415.27 2,692 -0.70(-0.17%)
Jul 26, 2005 413.15 423.38 409.98 415.98 5,606 +2.82(+0.68%)
Jul 25, 2005 404.69 416.68 403.98 413.15 8,979 +5.29(+1.30%)
Jul 22, 2005 405.39 407.86 400.10 407.86 9,837 +2.12(+0.52%)
Jul 21, 2005 407.51 408.21 401.86 405.74 7,661 -3.53(-0.86%)
Jul 20, 2005 411.04 412.45 407.86 409.27 8,735 -1.76(-0.43%)
Jul 19, 2005 402.22 414.21 401.16 411.04 5,172 +10.58(+2.64%)
Jul 18, 2005 408.92 411.39 396.92 400.45 3,865 -8.47(-2.07%)
Jul 15, 2005 399.04 408.92 397.98 408.92 3,225 +10.23(+2.57%)
Jul 14, 2005 405.04 407.16 395.51 398.69 3,956 -3.18(-0.79%)
Jul 13, 2005 404.69 409.27 398.69 401.86 6,944 -6.35(-1.56%)
Jul 12, 2005 405.04 410.68 401.16 408.21 5,696 +6.00(+1.49%)
Jul 11, 2005 396.92 403.63 394.81 402.22 4,829 +7.76(+1.97%)
Jul 08, 2005 383.16 395.51 379.99 394.45 5,705 +11.29(+2.95%)
Jul 07, 2005 384.57 387.05 378.93 383.16 2,839 -2.12(-0.55%)
Jul 06, 2005 385.99 387.75 378.58 385.28 8,967 -1.06(-0.27%)
Jul 05, 2005 383.87 387.75 381.75 386.34 6,003 +2.82(+0.74%)
Jul 01, 2005 382.11 387.40 376.81 383.52 3,809 +2.47(+0.65%)
Jun 30, 2005 381.40 384.57 376.11 381.05 9,650 -1.76(-0.46%)
Jun 29, 2005 373.99 383.52 372.23 382.81 10,793 +8.82(+2.36%)
Jun 28, 2005 371.52 375.05 369.76 373.99 51,479 +0.00(+0.00%)
Jun 27, 2005 373.99 377.17 371.52 373.99 13,749 -7.76(-2.03%)
Jun 24, 2005 364.82 382.81 364.82 381.75 16,413 +15.17(+4.14%)
Jun 23, 2005 366.93 367.64 365.88 366.58 10,019 +0.00(+0.00%)
Jun 22, 2005 367.99 368.70 365.52 366.58 14,276 +0.35(+0.10%)
Jun 21, 2005 370.46 374.34 364.46 366.23 4,121 -3.18(-0.86%)
Jun 20, 2005 373.99 374.70 368.70 369.40 4,441 -3.53(-0.95%)
Jun 17, 2005 372.93 376.11 371.17 372.93 14,559 +2.47(+0.67%)
Jun 16, 2005 364.82 372.58 361.64 370.46 14,531 +5.64(+1.55%)
Jun 15, 2005 361.64 365.17 356.35 364.82 19,213 +3.18(+0.88%)
Jun 14, 2005 359.52 363.41 355.64 361.64 9,035 +2.12(+0.59%)
Jun 13, 2005 358.82 362.35 357.41 359.52 5,291 +0.71(+0.20%)
Jun 10, 2005 359.88 362.35 358.47 358.82 5,212 +0.35(+0.10%)
Jun 09, 2005 359.88 361.64 358.11 358.47 6,184 -1.41(-0.39%)
Jun 08, 2005 363.41 366.23 359.17 359.88 7,238 -2.82(-0.78%)
Jun 07, 2005 361.64 363.41 360.94 362.70 3,710 +1.76(+0.49%)
Jun 06, 2005 359.52 363.05 359.17 360.94 9,956 +1.41(+0.39%)
Jun 03, 2005 360.58 365.17 358.82 359.52 8,032 +1.41(+0.39%)
Jun 02, 2005 359.88 363.05 356.70 358.11 17,399 -6.00(-1.65%)
Jun 01, 2005 351.41 364.11 351.41 364.11 7,097 +12.70(+3.61%)
May 31, 2005 358.11 358.11 350.70 351.41 9,608 -6.35(-1.78%)
May 27, 2005 359.88 361.29 355.64 357.76 15,724 -1.06(-0.29%)
May 26, 2005 361.64 363.41 354.58 358.82 6,697 -2.82(-0.78%)
May 25, 2005 362.70 363.05 357.41 361.64 2,780 -3.18(-0.87%)
May 24, 2005 361.64 367.64 360.23 364.82 3,174 +0.71(+0.19%)
May 23, 2005 359.88 369.05 359.17 364.11 4,934 +2.82(+0.78%)
May 20, 2005 361.64 363.41 358.82 361.29 4,821 +0.35(+0.10%)
May 19, 2005 359.52 362.70 358.11 360.94 6,969 +0.00(+0.00%)
May 18, 2005 359.88 362.35 358.82 360.94 2,049 +2.82(+0.79%)
May 17, 2005 356.35 366.23 356.35 358.11 10,481 +2.12(+0.59%)
May 16, 2005 356.35 356.35 354.23 356.00 2,409 +0.35(+0.10%)
May 13, 2005 359.88 361.29 352.82 355.64 5,030 -5.64(-1.56%)
May 12, 2005 359.88 363.41 355.29 361.29 3,568 -0.71(-0.20%)
May 11, 2005 370.46 370.46 361.29 362.00 2,678 -8.11(-2.19%)
May 10, 2005 359.88 370.11 359.88 370.11 6,799 +8.47(+2.34%)
May 09, 2005 361.64 364.82 359.88 361.64 3,500 +0.00(+0.00%)
May 06, 2005 364.46 364.46 357.06 361.64 8,732 +0.00(+0.00%)
May 05, 2005 359.88 361.64 356.35 361.64 12,298 +0.00(+0.00%)
May 04, 2005 361.64 363.05 356.35 361.64 6,391 +0.35(+0.10%)
May 03, 2005 364.46 365.17 356.00 361.29 6,958 -2.82(-0.78%)
May 02, 2005 363.41 364.82 359.88 364.11 7,522 +2.82(+0.78%)
Apr 29, 2005 359.17 364.82 355.29 361.29 7,933 +2.82(+0.79%)
Apr 28, 2005 356.70 360.94 356.35 358.47 5,223 +1.76(+0.49%)
Apr 27, 2005 351.06 357.06 342.94 356.70 10,707 +4.94(+1.40%)
Apr 26, 2005 352.82 352.82 347.53 351.76 2,525 -1.06(-0.30%)
Apr 25, 2005 351.06 354.23 348.94 352.82 2,791 +2.82(+0.81%)
Apr 22, 2005 354.58 357.76 344.71 350.00 4,835 -7.06(-1.98%)
Apr 21, 2005 352.82 359.17 351.06 357.06 2,451 +7.41(+2.12%)
Apr 20, 2005 355.29 355.29 347.88 349.65 2,661 -5.64(-1.59%)
Apr 19, 2005 355.64 356.35 351.06 355.29 2,502 +0.71(+0.20%)
Apr 18, 2005 347.53 354.58 347.53 354.58 4,614 +6.70(+1.93%)
Apr 15, 2005 345.41 348.59 344.00 347.88 4,053 +2.47(+0.72%)
Apr 14, 2005 349.29 351.41 344.71 345.41 2,652 -5.29(-1.51%)
Apr 13, 2005 354.23 355.64 349.29 350.70 1,711 -3.53(-1.00%)
Apr 12, 2005 347.88 354.58 344.35 354.23 5,062 +7.76(+2.24%)
Apr 11, 2005 350.00 350.00 342.24 346.47 2,264 -3.18(-0.91%)
Apr 08, 2005 352.82 354.23 347.18 349.65 2,939 -4.23(-1.20%)
Apr 07, 2005 353.88 354.23 350.35 353.88 5,827 -0.35(-0.10%)
Apr 06, 2005 352.82 354.58 350.00 354.23 3,681 +1.41(+0.40%)
Apr 05, 2005 355.64 358.47 352.12 352.82 3,732 -3.18(-0.89%)
Apr 04, 2005 354.58 356.35 352.82 356.00 7,746 +1.41(+0.40%)
Apr 01, 2005 359.17 360.23 351.06 354.58 5,577 -5.29(-1.47%)
Mar 31, 2005 361.64 361.64 356.35 359.88 38,297 -7.41(-2.02%)
Mar 30, 2005 359.88 369.05 357.76 367.29 5,399 +10.58(+2.97%)
Mar 29, 2005 356.00 368.70 355.29 356.70 16,798 -4.94(-1.37%)
Mar 28, 2005 355.64 361.64 354.94 361.64 4,982 +7.41(+2.09%)
Mar 24, 2005 357.06 362.35 352.82 354.23 2,808 -2.82(-0.79%)
Mar 23, 2005 354.58 362.70 349.29 357.06 4,401 +2.47(+0.70%)
Mar 22, 2005 356.35 359.88 354.58 354.58 3,534 -0.71(-0.20%)
Mar 21, 2005 354.58 358.47 351.06 355.29 2,596 -1.41(-0.40%)
Mar 18, 2005 356.35 357.76 351.76 356.70 4,568 +1.76(+0.50%)
Mar 17, 2005 349.29 356.35 347.53 354.94 1,425 +7.41(+2.13%)
Mar 16, 2005 346.82 351.76 343.65 347.53 5,387 -1.06(-0.30%)
Mar 15, 2005 349.29 356.35 348.24 348.59 2,947 -1.41(-0.40%)
Mar 14, 2005 342.24 354.58 342.24 350.00 2,837 +0.71(+0.20%)
Mar 11, 2005 354.58 358.82 348.24 349.29 1,615 -5.29(-1.49%)
Mar 10, 2005 352.82 359.52 352.82 354.58 5,444 +3.17(+0.90%)
Mar 09, 2005 359.88 359.88 351.06 351.41 3,361 -11.29(-3.11%)
Mar 08, 2005 366.58 367.99 359.17 362.70 904 -3.53(-0.96%)
Mar 07, 2005 367.29 370.46 364.46 366.23 1,598 -4.23(-1.14%)
Mar 04, 2005 369.76 371.17 365.88 370.46 1,995 +2.47(+0.67%)
Mar 03, 2005 366.93 367.99 362.00 367.99 1,984 +1.06(+0.29%)
Mar 02, 2005 365.17 368.70 358.11 366.93 1,975 -1.76(-0.48%)
Mar 01, 2005 356.35 370.11 356.35 368.70 3,097 +12.00(+3.36%)
Feb 28, 2005 361.64 362.35 356.35 356.70 11,481 -3.53(-0.98%)
Feb 25, 2005 361.29 362.00 357.76 360.23 3,100 +0.00(+0.00%)
Feb 24, 2005 359.88 363.05 358.11 360.23 2,834 +3.53(+0.99%)
Feb 23, 2005 357.41 359.88 356.35 356.70 2,420 -1.41(-0.39%)
Feb 22, 2005 365.17 365.17 356.35 358.11 16,875 -4.59(-1.26%)
Feb 18, 2005 368.35 368.35 362.35 362.70 3,574 -3.53(-0.96%)
Feb 17, 2005 363.41 366.93 361.64 366.23 3,205 +2.82(+0.78%)
Feb 16, 2005 361.64 366.58 361.64 363.41 5,730 +0.00(+0.00%)
Feb 15, 2005 363.41 365.17 361.29 363.41 8,658 -1.06(-0.29%)
Feb 14, 2005 363.41 364.46 359.88 364.46 3,452 +0.70(+0.19%)
Feb 11, 2005 359.52 365.52 358.11 363.76 2,321 +4.23(+1.18%)
Feb 10, 2005 359.88 360.58 356.35 359.52 9,290 -0.35(-0.10%)
Feb 09, 2005 360.58 361.64 358.82 359.88 7,196 +0.00(+0.00%)
Feb 08, 2005 359.17 359.88 356.35 359.88 18,371 +1.76(+0.49%)
Feb 07, 2005 354.58 358.47 352.47 358.11 4,512 +0.70(+0.20%)
Feb 04, 2005 355.64 361.64 354.23 357.41 4,194 +3.18(+0.90%)
Feb 03, 2005 352.12 355.29 351.41 354.23 3,865 +0.00(+0.00%)
Feb 02, 2005 351.06 354.58 349.65 354.23 3,327 +1.41(+0.40%)
Feb 01, 2005 350.70 352.82 348.24 352.82 4,962 -1.41(-0.40%)
Jan 31, 2005 351.06 356.00 348.94 354.23 5,969 +5.29(+1.52%)
Jan 28, 2005 349.29 349.65 346.12 348.94 3,860 -0.35(-0.10%)
Jan 27, 2005 348.59 352.82 347.88 349.29 2,035 -2.82(-0.80%)
Jan 26, 2005 351.06 352.82 347.88 352.12 2,995 +2.47(+0.71%)
Jan 25, 2005 346.82 350.00 345.76 349.65 6,065 +2.82(+0.81%)
Jan 24, 2005 347.18 348.94 343.30 346.82 3,653 +0.00(+0.00%)
Jan 21, 2005 345.76 351.76 317.54 346.82 6,487 +0.00(+0.00%)
Jan 20, 2005 347.18 348.94 342.94 346.82 4,594 -2.47(-0.71%)
Jan 19, 2005 349.29 350.35 344.71 349.29 10,044 +2.12(+0.61%)
Jan 18, 2005 351.06 351.06 344.00 347.18 10,316 -1.41(-0.40%)
Jan 14, 2005 344.00 350.00 341.53 348.59 71,588 +9.17(+2.70%)
Jan 13, 2005 348.24 348.24 338.71 339.41 3,965 -7.06(-2.04%)
Jan 12, 2005 352.82 352.82 345.76 346.47 2,397 -6.35(-1.80%)
Jan 11, 2005 355.64 355.64 344.71 352.82 5,986 -5.64(-1.57%)
Jan 10, 2005 359.88 364.11 358.11 358.47 4,532 +0.00(+0.00%)
Jan 07, 2005 361.64 364.11 358.47 358.47 1,726 -3.53(-0.97%)
Jan 06, 2005 359.88 373.29 359.88 362.00 2,856 +3.18(+0.89%)
Jan 05, 2005 369.40 370.81 357.76 358.82 5,940 -12.70(-3.42%)
Jan 04, 2005 379.28 381.05 368.70 371.52 1,984 -8.12(-2.14%)
Jan 03, 2005 379.99 382.46 375.75 379.64 1,745 -3.88(-1.01%)
Dec 31, 2004 381.05 391.28 380.34 383.52 1,337 +0.71(+0.18%)
Dec 30, 2004 382.81 383.52 381.40 382.81 1,488 +2.82(+0.74%)
Dec 29, 2004 381.75 391.28 379.99 379.99 1,915 -7.06(-1.82%)
Dec 28, 2004 387.40 389.87 385.63 387.05 6,102 +3.18(+0.83%)
Dec 27, 2004 383.16 385.28 376.46 383.87 2,020 +1.76(+0.46%)
Dec 23, 2004 375.40 384.57 375.40 382.11 1,349 +3.18(+0.84%)
Dec 22, 2004 378.58 384.57 378.58 378.93 2,735 -1.76(-0.46%)
Dec 21, 2004 382.81 384.57 380.69 380.69 2,488 -1.06(-0.28%)
Dec 20, 2004 384.57 384.57 379.28 381.75 2,434 -0.71(-0.18%)
Dec 17, 2004 380.34 384.57 377.52 382.46 2,522 +3.53(+0.93%)
Dec 16, 2004 382.81 383.16 375.05 378.93 1,292 -5.64(-1.47%)
Dec 15, 2004 375.75 384.57 372.58 384.57 2,406 +10.94(+2.93%)
Dec 14, 2004 374.70 374.70 368.70 373.64 1,607 +1.76(+0.47%)
Dec 13, 2004 365.17 371.87 362.70 371.87 3,276 +6.70(+1.84%)
Dec 10, 2004 362.00 365.52 359.88 365.17 1,728 +5.65(+1.57%)
Dec 09, 2004 352.82 363.76 350.35 359.52 1,774 +6.70(+1.90%)
Dec 08, 2004 345.76 353.53 345.76 352.82 1,893 +7.06(+2.04%)
Dec 07, 2004 358.82 358.82 344.00 345.76 3,769 -11.64(-3.26%)
Dec 06, 2004 353.53 363.41 351.76 357.41 1,941 +6.00(+1.71%)
Dec 03, 2004 349.29 354.23 347.53 351.41 651 +2.12(+0.61%)
Dec 02, 2004 351.41 354.58 349.29 349.29 1,298 -2.12(-0.60%)
Dec 01, 2004 351.06 355.64 347.88 351.41 3,783 +2.12(+0.61%)
Nov 30, 2004 347.18 352.47 347.18 349.29 3,497 +2.12(+0.61%)
Nov 29, 2004 352.12 352.12 346.12 347.18 1,850 -2.12(-0.61%)
Nov 26, 2004 347.53 352.82 347.53 349.29 150 +3.18(+0.92%)
Nov 24, 2004 346.12 349.29 342.59 346.12 1,167 +1.06(+0.31%)
Nov 23, 2004 347.53 348.94 339.06 345.06 1,570 -3.18(-0.91%)
Nov 22, 2004 341.53 349.29 341.53 348.24 1,796 +6.70(+1.96%)
Nov 19, 2004 339.06 343.30 335.53 341.53 992 +1.76(+0.52%)
Nov 18, 2004 345.76 345.76 335.53 339.77 1,859 -8.12(-2.33%)
Nov 17, 2004 347.53 351.06 345.41 347.88 1,629 +3.88(+1.13%)
Nov 16, 2004 348.24 349.29 340.82 344.00 1,232 -4.23(-1.22%)
Nov 15, 2004 351.06 352.12 344.35 348.24 1,779 -2.47(-0.70%)
Nov 12, 2004 344.00 352.12 340.47 350.70 2,684 +4.94(+1.43%)
Nov 11, 2004 334.12 345.76 331.65 345.76 2,890 +1.76(+0.51%)
Nov 10, 2004 353.17 353.17 344.00 344.00 977 -4.59(-1.32%)
Nov 09, 2004 342.94 348.59 342.59 348.59 1,921 +7.76(+2.28%)
Nov 08, 2004 344.00 344.35 338.71 340.82 932 -2.12(-0.62%)
Nov 05, 2004 351.06 351.06 342.59 342.94 3,534 -7.06(-2.02%)
Nov 04, 2004 342.24 350.00 339.41 350.00 3,199 +6.00(+1.74%)
Nov 03, 2004 341.18 345.76 340.82 344.00 1,088 +4.94(+1.46%)
Nov 02, 2004 342.24 344.00 338.71 339.06 1,828 -3.18(-0.93%)
Nov 01, 2004 339.41 343.30 335.89 342.24 946 +0.35(+0.10%)
Oct 29, 2004 341.53 342.24 336.59 341.88 1,442 +1.06(+0.31%)
Oct 28, 2004 344.00 344.00 338.71 340.82 3,928 -3.18(-0.92%)
Oct 27, 2004 343.30 344.00 339.77 344.00 1,436 +1.76(+0.52%)
Oct 26, 2004 328.12 345.76 327.42 342.24 2,358 +11.64(+3.52%)
Oct 25, 2004 329.89 331.65 327.42 330.59 3,599 -0.35(-0.11%)
Oct 22, 2004 336.94 340.82 330.59 330.95 992 -6.00(-1.78%)
Oct 21, 2004 340.47 342.24 335.18 336.94 2,256 -1.76(-0.52%)
Oct 20, 2004 338.71 342.24 334.83 338.71 1,938 -1.76(-0.52%)
Oct 19, 2004 348.59 350.35 338.71 340.47 943 -5.29(-1.53%)
Oct 18, 2004 352.12 352.12 341.53 345.76 2,086 -5.29(-1.51%)
Oct 15, 2004 333.42 356.35 332.36 351.06 13,882 +18.35(+5.51%)
Oct 14, 2004 331.65 335.18 330.24 332.71 4,126 -0.71(-0.21%)
Oct 13, 2004 331.65 335.18 330.59 333.42 3,466 +1.76(+0.53%)
Oct 12, 2004 333.42 334.83 328.48 331.65 4,452 +0.00(+0.00%)
Oct 11, 2004 331.65 333.77 326.71 331.65 467 +2.82(+0.86%)
Oct 08, 2004 326.36 334.12 326.36 328.83 2,134 +2.12(+0.65%)
Oct 07, 2004 334.47 335.18 326.36 326.71 1,728 -8.47(-2.53%)
Oct 06, 2004 335.18 335.18 333.06 335.18 1,675 +2.47(+0.74%)
Oct 05, 2004 334.83 335.18 332.71 332.71 2,939 -1.76(-0.53%)
Oct 04, 2004 336.94 340.47 332.36 334.47 6,978 -0.71(-0.21%)
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.