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 Inc (NY: AINC )

4.890 +0.050 (+1.03%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 1, 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 (%)
Mar 28, 2024 2.310 2.460 2.260 2.260 3,402 -0.04(-1.74%)
Mar 27, 2024 2.320 2.360 2.210 2.300 9,266 +0.09(+4.13%)
Mar 26, 2024 2.161 2.209 2.161 2.209 570 -0.04(-1.83%)
Mar 25, 2024 2.140 2.250 2.140 2.250 4,348 +0.12(+5.63%)
Mar 22, 2024 2.400 2.400 2.094 2.130 15,789 -0.18(-7.79%)
Mar 21, 2024 2.100 2.530 2.100 2.310 32,506 +0.28(+13.78%)
Mar 20, 2024 2.020 2.050 2.020 2.030 1,244 +0.04(+2.03%)
Mar 19, 2024 2.030 2.140 1.930 1.990 15,223 +0.08(+4.19%)
Mar 18, 2024 1.960 2.000 1.910 1.910 12,029 -0.03(-1.55%)
Mar 15, 2024 2.090 2.270 1.940 1.940 21,117 -0.13(-6.28%)
Mar 14, 2024 2.490 2.490 2.070 2.070 31,723 -0.38(-15.51%)
Mar 13, 2024 2.520 2.690 2.450 2.450 16,104 -0.18(-6.84%)
Mar 12, 2024 2.449 2.750 2.449 2.630 11,409 +0.16(+6.48%)
Mar 11, 2024 2.490 2.590 2.380 2.470 15,285 -0.04(-1.59%)
Mar 08, 2024 2.430 2.650 2.360 2.510 11,743 +0.05(+2.03%)
Mar 07, 2024 2.650 2.650 2.430 2.460 13,733 -0.20(-7.52%)
Mar 06, 2024 2.310 2.800 2.310 2.660 18,656 +0.17(+6.83%)
Mar 05, 2024 2.650 2.830 2.230 2.490 29,806 -0.23(-8.46%)
Mar 04, 2024 3.100 3.430 2.705 2.720 23,714 -0.45(-14.20%)
Mar 01, 2024 2.800 3.400 2.600 3.170 51,673 +0.38(+13.62%)
Feb 29, 2024 2.700 2.897 2.590 2.790 12,272 +0.27(+10.71%)
Feb 28, 2024 2.520 2.750 2.400 2.520 9,840 -0.06(-2.33%)
Feb 27, 2024 2.670 2.882 2.220 2.580 23,014 -0.01(-0.39%)
Feb 26, 2024 2.480 2.900 2.200 2.590 19,100 +0.14(+5.71%)
Feb 23, 2024 2.380 2.660 1.920 2.450 22,429 +0.16(+6.99%)
Feb 22, 2024 2.360 2.471 2.290 2.290 10,264 -0.06(-2.55%)
Feb 21, 2024 2.370 2.370 2.300 2.350 2,367 -0.02(-0.83%)
Feb 20, 2024 2.300 2.460 2.300 2.370 3,715 +0.07(+3.03%)
Feb 16, 2024 2.410 2.455 2.300 2.300 14,385 -0.18(-7.26%)
Feb 15, 2024 2.480 2.490 2.480 2.480 2,164 -0.06(-2.36%)
Feb 14, 2024 2.500 2.615 2.480 2.540 3,085 -0.16(-6.07%)
Feb 13, 2024 2.480 2.704 2.480 2.704 2,125 +0.22(+9.03%)
Feb 12, 2024 2.457 2.550 2.457 2.480 2,671 -0.07(-2.75%)
Feb 09, 2024 2.434 2.550 2.434 2.550 1,231 +0.22(+9.44%)
Feb 08, 2024 2.350 2.350 2.311 2.330 779 -0.02(-0.85%)
Feb 07, 2024 2.530 2.530 2.220 2.350 7,785 -0.21(-8.20%)
Feb 06, 2024 2.600 2.600 2.500 2.560 2,718 -0.14(-5.18%)
Feb 05, 2024 2.773 2.773 2.650 2.700 4,676 -0.11(-3.92%)
Feb 02, 2024 2.760 2.810 2.760 2.810 897 -0.01(-0.35%)
Feb 01, 2024 2.810 2.820 2.780 2.820 3,832 +0.00(+0.00%)
Jan 31, 2024 2.870 2.980 2.790 2.820 4,961 -0.09(-2.96%)
Jan 30, 2024 2.850 2.906 2.810 2.906 2,181 -0.09(-3.14%)
Jan 29, 2024 3.000 3.000 3.000 3.000 1,362 -0.01(-0.33%)
Jan 26, 2024 3.000 3.010 3.000 3.010 676 -0.27(-8.23%)
Jan 25, 2024 3.050 3.286 3.050 3.280 665 -0.15(-4.38%)
Jan 24, 2024 3.120 3.430 3.120 3.430 508 -0.03(-0.87%)
Jan 23, 2024 3.175 3.460 3.175 3.460 1,038 +0.41(+13.44%)
Jan 22, 2024 3.210 3.210 2.780 3.050 3,291 +0.02(+0.66%)
Jan 19, 2024 3.370 3.370 2.900 3.030 5,731 -0.36(-10.62%)
Jan 18, 2024 3.520 3.580 3.390 3.390 2,928 -0.19(-5.44%)
Jan 17, 2024 3.600 3.620 3.585 3.585 3,519 -0.03(-0.83%)
Jan 16, 2024 3.630 3.630 3.600 3.615 2,447 +0.02(+0.42%)
Jan 12, 2024 3.600 3.600 3.600 3.600 372 -0.02(-0.55%)
Jan 11, 2024 3.753 3.753 3.610 3.620 639 -0.10(-2.69%)
Jan 09, 2024 3.720 89 -0.16(-4.12%)
Jan 08, 2024 3.670 3.880 3.670 3.880 670 +0.21(+5.72%)
Jan 05, 2024 3.650 3.670 3.650 3.670 1,378 -0.15(-3.93%)
Jan 04, 2024 3.820 3.820 3.820 3.820 547 -0.01(-0.13%)
Jan 03, 2024 3.871 3.871 3.825 3.825 4,411 -0.05(-1.42%)
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.