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 )

1.280 +0.020 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2014 721.97 700.58 700.58 700.58 5,060 -17.38(-2.42%)
Dec 30, 2014 723.31 723.98 707.93 717.96 7,401 -6.02(-0.83%)
Dec 29, 2014 725.31 732.00 714.95 723.98 5,807 +0.00(+0.00%)
Dec 26, 2014 720.67 727.28 717.37 723.98 3,592 +5.29(+0.74%)
Dec 24, 2014 724.64 718.69 718.69 718.69 5,310 -2.64(-0.37%)
Dec 23, 2014 717.37 721.99 712.08 721.33 8,717 +8.60(+1.21%)
Dec 22, 2014 703.48 712.74 700.17 712.74 6,891 +12.56(+1.79%)
Dec 19, 2014 696.87 700.17 687.61 700.17 11,933 +5.95(+0.86%)
Dec 18, 2014 692.90 697.53 687.61 694.23 7,506 +9.26(+1.35%)
Dec 17, 2014 673.73 685.63 671.08 684.97 8,485 +14.55(+2.17%)
Dec 16, 2014 661.17 677.03 659.84 670.42 10,939 +4.63(+0.70%)
Dec 15, 2014 677.70 679.02 659.84 665.79 9,885 -5.95(-0.89%)
Dec 12, 2014 665.79 678.36 665.79 671.75 7,543 -2.64(-0.39%)
Dec 11, 2014 677.03 681.00 667.78 674.39 10,118 +0.66(+0.10%)
Dec 10, 2014 674.39 681.00 672.41 673.73 8,248 -4.63(-0.68%)
Dec 09, 2014 667.78 678.36 665.13 678.36 13,129 +2.64(+0.39%)
Dec 08, 2014 679.02 689.60 672.41 675.71 13,188 -6.61(-0.97%)
Dec 05, 2014 676.37 682.99 670.42 682.32 9,474 +5.29(+0.78%)
Dec 04, 2014 681.66 681.66 667.12 677.03 8,408 -3.31(-0.49%)
Dec 03, 2014 667.78 682.99 664.47 680.34 9,687 +12.56(+1.88%)
Dec 02, 2014 681.00 684.31 661.83 667.78 15,811 -14.55(-2.13%)
Dec 01, 2014 691.58 694.89 682.32 682.32 5,987 -10.58(-1.53%)
Nov 28, 2014 692.24 702.16 690.26 692.90 3,717 +1.32(+0.19%)
Nov 26, 2014 688.94 691.58 691.58 691.58 5,705 +3.31(+0.48%)
Nov 25, 2014 698.85 700.17 687.61 688.27 6,329 -10.58(-1.51%)
Nov 24, 2014 693.56 698.85 688.94 698.85 5,489 +6.61(+0.96%)
Nov 21, 2014 699.51 699.51 688.94 692.24 6,537 +1.98(+0.29%)
Nov 20, 2014 665.79 694.23 665.79 690.26 14,599 +20.50(+3.06%)
Nov 19, 2014 667.78 675.05 660.84 669.76 8,810 +2.64(+0.40%)
Nov 18, 2014 667.12 673.73 663.15 667.12 12,061 +1.32(+0.20%)
Nov 17, 2014 663.15 669.76 653.89 665.79 9,114 +1.32(+0.20%)
Nov 14, 2014 675.71 682.99 662.49 664.47 7,747 -15.21(-2.24%)
Nov 13, 2014 721.99 727.28 678.36 679.68 10,009 -22.07(-3.14%)
Nov 12, 2014 699.88 712.99 699.25 701.75 7,122 -3.75(-0.53%)
Nov 11, 2014 710.49 718.61 705.49 705.49 9,231 -6.87(-0.96%)
Nov 10, 2014 708.62 717.36 693.63 712.36 8,153 +5.00(+0.71%)
Nov 07, 2014 701.75 709.86 694.88 707.37 12,739 +7.49(+1.07%)
Nov 06, 2014 707.99 714.86 696.75 699.88 46,679 -6.24(-0.88%)
Nov 05, 2014 717.36 717.36 705.49 706.12 7,830 -5.62(-0.79%)
Nov 04, 2014 710.49 717.98 698.63 711.74 6,528 +1.87(+0.26%)
Nov 03, 2014 704.25 716.73 698.00 709.86 8,902 +4.37(+0.62%)
Oct 31, 2014 729.84 730.47 674.90 705.49 13,486 +30.59(+4.53%)
Oct 30, 2014 677.40 684.27 670.53 674.90 5,973 -3.12(-0.46%)
Oct 29, 2014 679.27 684.27 666.16 678.02 3,722 -2.50(-0.37%)
Oct 28, 2014 669.91 682.39 667.41 680.52 7,172 +11.24(+1.68%)
Oct 27, 2014 665.54 669.28 666.79 669.28 4,491 +2.50(+0.37%)
Oct 24, 2014 668.03 668.03 658.67 666.79 3,371 +1.87(+0.28%)
Oct 23, 2014 650.55 666.79 644.31 664.91 7,396 +20.60(+3.20%)
Oct 22, 2014 661.79 671.16 643.68 644.31 6,697 -13.11(-1.99%)
Oct 21, 2014 648.06 658.04 644.93 657.42 6,990 +11.24(+1.74%)
Oct 20, 2014 624.96 646.18 624.96 646.18 7,564 +19.98(+3.19%)
Oct 17, 2014 637.44 640.56 623.71 626.20 4,367 -6.87(-1.08%)
Oct 16, 2014 604.98 633.70 603.73 633.07 9,930 +24.35(+4.00%)
Oct 15, 2014 604.35 611.84 553.78 608.72 16,600 -1.25(-0.20%)
Oct 14, 2014 624.33 637.44 606.23 609.97 12,849 -9.99(-1.61%)
Oct 13, 2014 638.69 643.68 610.91 619.96 10,916 -17.48(-2.74%)
Oct 10, 2014 638.07 649.62 634.32 637.44 8,707 -3.75(-0.58%)
Oct 09, 2014 639.32 655.55 631.82 641.19 10,964 +1.87(+0.29%)
Oct 08, 2014 619.34 640.56 611.84 639.32 8,331 +18.73(+3.02%)
Oct 07, 2014 626.83 626.83 620.59 620.59 5,368 -8.12(-1.29%)
Oct 06, 2014 634.95 636.19 626.20 628.70 4,768 -6.24(-0.98%)
Oct 03, 2014 637.44 641.19 629.33 634.95 3,723 +4.37(+0.69%)
Oct 02, 2014 623.71 633.70 604.04 630.57 11,232 +8.12(+1.30%)
Oct 01, 2014 636.82 641.81 621.21 622.46 11,018 -15.61(-2.45%)
Sep 30, 2014 651.80 656.17 638.07 638.07 9,611 -9.99(-1.54%)
Sep 29, 2014 650.55 652.43 644.31 648.06 7,606 -9.37(-1.42%)
Sep 26, 2014 648.06 659.29 647.43 657.42 5,720 +9.37(+1.45%)
Sep 25, 2014 661.63 661.63 645.59 648.06 6,404 -12.34(-1.87%)
Sep 24, 2014 657.31 666.57 657.31 660.40 5,302 +1.85(+0.28%)
Sep 23, 2014 669.66 672.74 656.08 658.55 10,620 -11.73(-1.75%)
Sep 22, 2014 677.06 677.68 670.27 670.27 6,768 -8.02(-1.18%)
Sep 19, 2014 682.62 685.71 670.89 678.30 12,031 -4.32(-0.63%)
Sep 18, 2014 680.77 689.41 678.93 682.62 4,222 +1.85(+0.27%)
Sep 17, 2014 680.15 686.94 678.91 680.77 5,239 +2.47(+0.36%)
Sep 16, 2014 678.92 685.09 670.27 678.30 12,091 -4.32(-0.63%)
Sep 15, 2014 691.26 691.88 681.69 682.62 5,914 -9.88(-1.43%)
Sep 12, 2014 703.60 703.60 681.38 692.49 11,468 -11.11(-1.58%)
Sep 11, 2014 699.90 707.92 696.20 703.60 4,601 +2.47(+0.35%)
Sep 10, 2014 708.54 709.77 699.28 701.13 5,490 -7.41(-1.05%)
Sep 09, 2014 708.54 715.95 702.37 708.54 7,085 -2.47(-0.35%)
Sep 08, 2014 715.33 717.80 704.22 711.01 4,947 -4.94(-0.69%)
Sep 05, 2014 713.48 717.18 711.01 715.95 4,503 +0.00(+0.00%)
Sep 04, 2014 714.10 726.44 704.84 715.95 7,169 +1.23(+0.17%)
Sep 03, 2014 717.80 722.12 711.01 714.71 5,688 -1.23(-0.17%)
Sep 02, 2014 719.03 722.00 707.92 715.95 5,247 +0.62(+0.09%)
Aug 29, 2014 708.54 715.33 715.33 715.33 4,373 +6.79(+0.96%)
Aug 28, 2014 709.16 715.95 704.53 708.54 5,633 -1.85(-0.26%)
Aug 27, 2014 717.18 721.50 709.77 710.39 4,015 -5.55(-0.78%)
Aug 26, 2014 716.56 716.56 712.86 715.95 3,860 +3.09(+0.43%)
Aug 25, 2014 719.03 719.65 703.91 712.86 6,795 -1.85(-0.26%)
Aug 22, 2014 705.46 715.33 697.43 714.71 12,379 +8.64(+1.22%)
Aug 21, 2014 706.69 710.39 700.52 706.07 14,158 -3.09(-0.44%)
Aug 20, 2014 714.10 714.10 707.31 709.16 7,630 -9.26(-1.29%)
Aug 19, 2014 725.82 730.76 712.86 718.42 10,143 -6.79(-0.94%)
Aug 18, 2014 727.06 733.23 723.66 725.21 6,664 +4.94(+0.69%)
Aug 15, 2014 720.88 728.29 714.40 720.27 9,238 +6.17(+0.86%)
Aug 14, 2014 712.86 719.65 712.86 714.10 6,023 +0.00(+0.00%)
Aug 13, 2014 702.37 717.18 702.37 714.10 13,721 +13.58(+1.94%)
Aug 12, 2014 697.43 707.92 697.43 700.52 7,888 +0.00(+0.00%)
Aug 11, 2014 696.81 708.54 696.81 700.52 8,515 +3.70(+0.53%)
Aug 08, 2014 672.74 708.54 672.74 696.81 12,746 -14.20(-2.00%)
Aug 07, 2014 720.27 741.25 709.77 711.01 9,949 -9.26(-1.29%)
Aug 06, 2014 719.65 725.82 714.10 720.27 7,483 -1.23(-0.17%)
Aug 05, 2014 730.14 736.31 720.27 721.50 8,060 -11.11(-1.52%)
Aug 04, 2014 735.08 737.55 715.95 732.61 13,322 +1.85(+0.25%)
Aug 01, 2014 711.63 742.49 707.31 730.76 28,600 +20.37(+2.87%)
Jul 31, 2014 711.63 718.42 709.77 710.39 10,178 -6.79(-0.95%)
Jul 30, 2014 725.21 726.44 715.95 717.18 4,908 -5.55(-0.77%)
Jul 29, 2014 725.21 727.67 722.12 722.74 5,448 -3.70(-0.51%)
Jul 28, 2014 722.74 730.76 722.12 726.44 4,664 +3.70(+0.51%)
Jul 25, 2014 724.59 728.91 722.12 722.74 7,254 -6.79(-0.93%)
Jul 24, 2014 740.63 742.18 728.60 729.52 5,886 -10.49(-1.42%)
Jul 23, 2014 736.93 741.25 731.99 740.02 12,514 +3.70(+0.50%)
Jul 22, 2014 735.70 740.02 732.61 736.32 4,993 +4.32(+0.59%)
Jul 21, 2014 732.61 738.78 727.68 731.99 6,980 -3.09(-0.42%)
Jul 18, 2014 726.44 737.55 726.44 735.08 7,653 +7.41(+1.02%)
Jul 17, 2014 733.23 735.70 727.06 727.67 9,363 -6.79(-0.92%)
Jul 16, 2014 731.99 740.63 730.14 734.46 8,445 +6.79(+0.93%)
Jul 15, 2014 728.29 731.99 723.97 727.67 9,273 +1.23(+0.17%)
Jul 14, 2014 734.46 740.63 723.97 726.44 13,476 -4.94(-0.68%)
Jul 11, 2014 736.93 741.87 728.29 731.38 6,967 -7.41(-1.00%)
Jul 10, 2014 727.06 741.25 722.74 738.78 9,698 +8.02(+1.10%)
Jul 09, 2014 716.56 733.85 711.01 730.76 8,197 +17.28(+2.42%)
Jul 08, 2014 710.39 715.95 709.77 713.48 6,082 +1.85(+0.26%)
Jul 07, 2014 711.01 717.80 709.77 711.63 5,639 -3.09(-0.43%)
Jul 03, 2014 725.21 714.71 714.71 714.71 4,661 -8.02(-1.11%)
Jul 02, 2014 718.42 725.21 708.54 722.74 6,788 +3.09(+0.43%)
Jul 01, 2014 714.10 725.21 711.63 719.65 12,669 +7.41(+1.04%)
Jun 30, 2014 712.24 714.10 702.99 712.24 11,031 +1.85(+0.26%)
Jun 27, 2014 686.94 710.39 686.94 710.39 17,766 +22.84(+3.32%)
Jun 26, 2014 669.66 687.56 665.34 687.56 11,559 +21.60(+3.24%)
Jun 25, 2014 661.07 669.62 661.07 665.95 8,682 +2.44(+0.37%)
Jun 24, 2014 661.07 671.45 661.07 663.51 12,874 -0.61(-0.09%)
Jun 23, 2014 662.90 671.14 658.02 664.12 10,281 +0.00(+0.00%)
Jun 20, 2014 663.51 664.73 656.19 664.12 16,084 +1.83(+0.28%)
Jun 19, 2014 652.53 663.51 651.91 662.29 14,243 +11.60(+1.78%)
Jun 18, 2014 648.25 651.61 645.80 650.69 7,476 +3.66(+0.57%)
Jun 17, 2014 639.71 648.25 634.82 647.03 15,303 +6.72(+1.05%)
Jun 16, 2014 647.64 649.47 639.71 640.32 10,829 -10.38(-1.59%)
Jun 13, 2014 656.80 661.07 648.25 650.69 7,922 -6.72(-1.02%)
Jun 12, 2014 657.41 661.07 650.08 657.41 7,952 +0.00(+0.00%)
Jun 11, 2014 661.07 664.73 652.22 657.41 5,655 -6.71(-1.01%)
Jun 10, 2014 662.90 665.95 658.02 664.12 8,181 +1.22(+0.18%)
Jun 06, 2014 666.57 669.01 659.85 662.90 11,389 +0.61(+0.09%)
Jun 05, 2014 658.02 666.26 654.97 662.29 15,323 +5.49(+0.84%)
Jun 04, 2014 653.75 661.68 649.47 656.80 7,798 +2.44(+0.37%)
Jun 03, 2014 651.30 654.97 643.98 654.36 8,643 +1.22(+0.19%)
Jun 02, 2014 656.19 656.19 643.98 653.14 5,121 +0.00(+0.00%)
May 30, 2014 650.08 657.41 647.64 653.14 10,257 +4.27(+0.66%)
May 29, 2014 653.14 654.66 642.76 648.86 11,037 -2.44(-0.37%)
May 28, 2014 653.14 653.75 643.98 651.30 6,947 -4.27(-0.65%)
May 27, 2014 651.30 659.24 651.30 655.58 8,644 +6.10(+0.94%)
May 23, 2014 639.71 649.47 649.47 649.47 5,620 +8.85(+1.38%)
May 22, 2014 637.26 641.54 631.16 640.62 2,315 +6.41(+1.01%)
May 21, 2014 640.32 645.20 634.21 634.21 9,450 -5.49(-0.86%)
May 20, 2014 639.71 640.93 631.77 639.71 9,266 -2.44(-0.38%)
May 19, 2014 642.76 645.81 638.18 642.15 4,568 -4.88(-0.75%)
May 16, 2014 634.82 647.03 629.94 647.03 8,216 +12.82(+2.02%)
May 15, 2014 638.49 638.49 625.97 634.21 11,833 -9.16(-1.42%)
May 14, 2014 647.64 651.91 637.88 643.37 9,310 -6.11(-0.94%)
May 13, 2014 650.69 655.58 644.59 649.47 10,441 -1.22(-0.19%)
May 12, 2014 648.25 653.75 644.59 650.69 19,109 +12.21(+1.91%)
May 09, 2014 634.21 650.69 623.84 638.49 15,586 +12.21(+1.95%)
May 08, 2014 627.50 633.60 622.00 626.28 10,390 -1.83(-0.29%)
May 07, 2014 627.50 631.77 619.56 628.11 8,369 -0.61(-0.10%)
May 06, 2014 635.43 638.49 625.06 628.72 6,963 -6.10(-0.96%)
May 05, 2014 631.16 635.43 623.84 634.82 6,325 -1.22(-0.19%)
May 02, 2014 630.55 640.93 623.23 636.04 11,016 +5.49(+0.87%)
May 01, 2014 625.06 631.77 620.17 630.55 9,894 +4.27(+0.68%)
Apr 30, 2014 612.24 629.94 607.97 626.28 15,049 +11.60(+1.89%)
Apr 29, 2014 614.68 622.00 610.41 614.68 9,869 +3.66(+0.60%)
Apr 28, 2014 617.73 620.78 599.42 611.02 13,607 -3.05(-0.50%)
Apr 25, 2014 628.11 631.16 613.46 614.07 11,291 -17.70(-2.80%)
Apr 24, 2014 631.77 637.26 626.28 631.77 10,161 +0.61(+0.10%)
Apr 23, 2014 631.77 639.10 622.62 631.16 12,462 -3.05(-0.48%)
Apr 22, 2014 639.71 641.54 633.60 634.21 10,289 -3.05(-0.48%)
Apr 21, 2014 640.93 645.81 634.21 637.26 10,804 -1.22(-0.19%)
Apr 17, 2014 637.27 638.49 638.49 638.49 15,411 +1.22(+0.19%)
Apr 16, 2014 631.77 637.26 630.86 637.26 8,599 +8.54(+1.36%)
Apr 15, 2014 624.45 631.47 615.90 628.72 11,885 +7.33(+1.18%)
Apr 14, 2014 625.06 631.77 616.51 621.39 11,867 -0.61(-0.10%)
Apr 11, 2014 628.11 628.11 614.13 622.00 23,534 -12.82(-2.02%)
Apr 10, 2014 647.64 649.47 629.94 634.82 33,408 -10.99(-1.70%)
Apr 09, 2014 642.15 648.86 635.43 645.81 148,111 -37.84(-5.54%)
Apr 08, 2014 670.84 686.71 669.01 683.66 5,362 +15.26(+2.28%)
Apr 07, 2014 672.06 675.72 663.51 668.40 7,784 -2.44(-0.36%)
Apr 04, 2014 692.81 697.09 670.84 670.84 13,363 -17.70(-2.57%)
Apr 03, 2014 694.03 694.03 682.43 688.54 12,394 -5.49(-0.79%)
Apr 02, 2014 692.81 697.39 686.10 694.03 10,088 +1.83(+0.26%)
Apr 01, 2014 687.93 694.64 680.60 692.20 7,097 +4.27(+0.62%)
Mar 31, 2014 684.27 691.59 678.77 687.93 25,635 +7.32(+1.08%)
Mar 28, 2014 678.16 684.27 673.28 680.60 16,219 +4.88(+0.72%)
Mar 27, 2014 665.34 678.77 662.29 675.72 10,787 +10.38(+1.56%)
Mar 26, 2014 677.42 678.63 663.53 665.34 15,070 -9.06(-1.34%)
Mar 25, 2014 671.99 681.04 670.17 674.40 10,069 +4.83(+0.72%)
Mar 24, 2014 671.38 675.61 659.31 669.57 13,675 -0.60(-0.09%)
Mar 21, 2014 672.59 679.23 662.93 670.17 14,989 -1.81(-0.27%)
Mar 20, 2014 677.42 678.63 664.14 671.99 13,480 -6.04(-0.89%)
Mar 19, 2014 681.64 687.08 672.59 678.02 12,969 -1.21(-0.18%)
Mar 18, 2014 682.25 683.46 676.21 679.23 13,298 +0.60(+0.09%)
Mar 17, 2014 670.17 687.08 664.44 678.63 20,780 +28.38(+4.36%)
Mar 14, 2014 644.21 653.27 644.21 650.25 4,464 +4.83(+0.75%)
Mar 13, 2014 653.87 661.12 640.59 645.42 8,154 -10.87(-1.66%)
Mar 12, 2014 650.25 658.10 648.44 656.29 4,808 +4.83(+0.74%)
Mar 11, 2014 650.25 659.31 647.23 651.46 6,269 +0.60(+0.09%)
Mar 10, 2014 668.97 676.21 649.04 650.85 7,589 -18.72(-2.80%)
Mar 07, 2014 679.23 681.59 665.34 669.57 14,999 -9.06(-1.33%)
Mar 06, 2014 682.25 682.85 675.61 678.63 11,196 -0.60(-0.09%)
Mar 05, 2014 676.21 684.66 666.55 679.23 7,328 +6.04(+0.90%)
Mar 04, 2014 659.91 674.40 656.89 673.19 13,346 +16.91(+2.58%)
Mar 03, 2014 646.63 657.50 627.31 656.29 19,729 -18.72(-2.77%)
Feb 28, 2014 671.99 724.51 671.99 675.00 52,267 +6.64(+0.99%)
Feb 27, 2014 662.33 670.17 659.31 668.36 10,451 +4.23(+0.64%)
Feb 26, 2014 649.04 666.55 647.84 664.14 18,542 +16.30(+2.52%)
Feb 25, 2014 651.46 651.46 638.78 647.84 9,835 -1.81(-0.28%)
Feb 24, 2014 656.89 657.49 645.42 649.65 13,250 -6.64(-1.01%)
Feb 21, 2014 653.87 658.70 638.17 656.29 17,500 +3.02(+0.46%)
Feb 20, 2014 634.55 654.48 634.55 653.27 12,884 +16.91(+2.66%)
Feb 19, 2014 603.16 641.80 601.35 636.36 19,808 +51.92(+8.88%)
Feb 18, 2014 586.25 588.06 579.61 584.44 5,422 +0.60(+0.10%)
Feb 14, 2014 577.80 583.84 583.84 583.84 7,835 +6.64(+1.15%)
Feb 13, 2014 559.69 577.20 557.88 577.20 8,687 +15.09(+2.69%)
Feb 12, 2014 550.03 562.40 548.21 562.10 6,655 +12.68(+2.31%)
Feb 11, 2014 540.97 550.03 536.74 549.42 18,661 +10.26(+1.90%)
Feb 10, 2014 536.74 543.08 532.52 539.16 8,509 +3.62(+0.68%)
Feb 07, 2014 538.55 539.76 524.06 535.53 10,323 -1.21(-0.23%)
Feb 06, 2014 544.59 547.61 534.33 536.74 11,786 -4.23(-0.78%)
Feb 05, 2014 550.03 552.44 537.35 540.97 7,775 -11.47(-2.08%)
Feb 04, 2014 559.69 563.91 550.03 552.44 17,352 -6.64(-1.19%)
Feb 03, 2014 568.74 580.82 555.46 559.08 22,651 -8.45(-1.49%)
Jan 31, 2014 562.10 575.08 548.82 567.53 19,122 -2.42(-0.42%)
Jan 30, 2014 551.23 571.16 546.40 569.95 12,715 +26.57(+4.89%)
Jan 29, 2014 521.65 553.04 517.42 543.38 24,304 +15.09(+2.86%)
Jan 28, 2014 524.06 530.10 521.65 528.29 11,270 +5.43(+1.04%)
Jan 27, 2014 536.74 536.74 522.86 522.86 11,507 -15.09(-2.81%)
Jan 24, 2014 538.55 539.16 531.01 537.95 22,043 -1.81(-0.34%)
Jan 23, 2014 535.53 539.76 531.31 539.76 21,438 +4.23(+0.79%)
Jan 22, 2014 525.88 536.14 524.06 535.53 6,654 +11.47(+2.19%)
Jan 21, 2014 525.27 528.89 522.25 524.06 5,708 +1.81(+0.35%)
Jan 17, 2014 514.40 522.25 522.25 522.25 7,241 +5.43(+1.05%)
Jan 16, 2014 515.01 518.63 512.59 516.82 7,131 +2.41(+0.47%)
Jan 15, 2014 510.78 518.03 510.78 514.40 6,842 +3.62(+0.71%)
Jan 14, 2014 503.54 510.78 498.10 510.78 5,958 +10.87(+2.17%)
Jan 13, 2014 500.52 506.56 497.50 499.91 5,950 -3.62(-0.72%)
Jan 10, 2014 504.14 507.16 499.31 503.54 5,013 +1.21(+0.24%)
Jan 09, 2014 498.10 502.33 495.08 502.33 7,881 +3.62(+0.73%)
Jan 08, 2014 511.99 511.99 496.89 498.71 8,701 -11.47(-2.25%)
Jan 07, 2014 509.57 518.03 502.33 510.18 18,022 +1.21(+0.24%)
Jan 06, 2014 508.97 509.57 501.73 508.97 7,446 +0.00(+0.00%)
Jan 03, 2014 505.35 510.18 502.93 508.97 6,772 +4.83(+0.96%)
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.