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 )

1.320 -0.030 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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, 2019 274.00 279.00 274.00 279.00 6,091 +2.00(+0.72%)
Dec 30, 2019 279.00 282.00 274.00 277.00 6,309 -3.00(-1.07%)
Dec 27, 2019 282.94 287.83 279.02 280.00 4,863 -0.98(-0.35%)
Dec 26, 2019 285.87 288.24 277.55 280.98 4,493 -4.90(-1.71%)
Dec 24, 2019 273.15 285.87 271.19 285.87 2,982 +13.71(+5.04%)
Dec 23, 2019 274.13 274.13 268.25 272.17 5,266 -0.98(-0.36%)
Dec 20, 2019 269.23 273.64 266.78 273.15 8,351 +3.92(+1.45%)
Dec 19, 2019 263.36 270.21 263.36 269.23 8,544 +2.94(+1.10%)
Dec 18, 2019 264.34 268.25 263.36 266.29 3,880 +1.96(+0.74%)
Dec 17, 2019 259.44 267.27 258.46 264.34 4,488 +4.90(+1.89%)
Dec 16, 2019 262.38 265.31 259.44 259.44 5,194 +0.00(+0.00%)
Dec 13, 2019 260.42 264.34 257.48 259.44 4,233 +0.00(+0.00%)
Dec 12, 2019 263.36 267.27 259.44 259.44 7,204 -4.90(-1.85%)
Dec 11, 2019 266.29 269.23 258.46 264.34 6,722 +0.00(+0.00%)
Dec 10, 2019 272.17 274.13 259.44 264.34 5,598 -8.81(-3.23%)
Dec 09, 2019 266.29 274.13 265.31 273.15 3,583 +5.87(+2.20%)
Dec 06, 2019 264.34 270.21 264.34 267.27 4,061 +5.87(+2.25%)
Dec 05, 2019 264.34 269.23 259.44 261.40 3,381 -3.92(-1.48%)
Dec 04, 2019 261.40 270.21 259.44 265.31 6,597 +1.96(+0.74%)
Dec 03, 2019 263.36 266.29 258.46 263.36 5,597 +0.98(+0.37%)
Dec 02, 2019 269.23 275.11 261.40 262.38 4,577 -6.85(-2.55%)
Nov 29, 2019 271.19 274.13 267.27 269.23 1,758 -1.96(-0.72%)
Nov 27, 2019 264.34 271.19 263.36 271.19 3,212 +6.85(+2.59%)
Nov 26, 2019 266.29 269.23 259.44 264.34 5,503 -0.98(-0.37%)
Nov 25, 2019 254.54 268.25 254.54 265.31 6,389 +10.77(+4.23%)
Nov 22, 2019 251.61 255.52 247.69 254.54 4,508 +2.94(+1.17%)
Nov 21, 2019 260.42 260.42 250.63 251.61 6,120 -8.81(-3.38%)
Nov 20, 2019 261.40 263.36 253.57 260.42 5,316 -0.98(-0.37%)
Nov 19, 2019 266.29 268.25 257.97 261.40 4,009 -1.96(-0.74%)
Nov 18, 2019 269.23 269.23 262.38 263.36 3,556 -1.96(-0.74%)
Nov 15, 2019 269.23 271.19 263.36 265.31 4,365 -0.98(-0.37%)
Nov 14, 2019 266.29 270.21 263.36 266.29 5,160 +0.00(+0.00%)
Nov 13, 2019 264.34 273.15 260.42 266.29 10,992 -0.98(-0.37%)
Nov 12, 2019 277.06 277.06 267.27 267.27 4,613 -7.83(-2.85%)
Nov 11, 2019 277.06 279.02 273.15 275.11 3,674 -3.92(-1.40%)
Nov 08, 2019 284.89 285.87 277.06 279.02 3,863 -5.87(-2.06%)
Nov 07, 2019 300.56 301.54 284.89 284.89 4,734 -12.73(-4.28%)
Nov 06, 2019 293.71 299.58 291.75 297.62 7,769 +1.96(+0.66%)
Nov 05, 2019 282.94 300.56 280.98 295.66 11,802 +12.73(+4.50%)
Nov 04, 2019 276.08 287.83 274.62 282.94 10,457 +8.81(+3.21%)
Nov 01, 2019 267.27 278.04 267.27 274.13 7,762 +6.85(+2.56%)
Oct 31, 2019 270.21 276.08 259.44 267.27 13,638 -4.89(-1.80%)
Oct 30, 2019 259.44 278.04 255.03 272.17 11,267 +17.62(+6.92%)
Oct 29, 2019 254.54 260.42 249.65 254.54 6,944 +0.00(+0.00%)
Oct 28, 2019 275.11 277.55 252.59 254.54 27,159 -17.30(-6.36%)
Oct 25, 2019 285.39 286.35 269.91 271.84 5,107 -13.54(-4.75%)
Oct 24, 2019 291.19 294.09 284.42 285.39 5,321 -1.93(-0.67%)
Oct 23, 2019 290.22 291.19 282.00 287.32 3,507 +0.97(+0.34%)
Oct 22, 2019 285.39 287.32 277.84 286.35 3,501 +0.97(+0.34%)
Oct 21, 2019 285.39 289.26 282.48 285.39 3,406 +3.87(+1.37%)
Oct 18, 2019 281.52 283.45 276.20 281.52 4,415 -0.97(-0.34%)
Oct 17, 2019 280.55 284.42 275.23 282.48 4,326 +1.94(+0.69%)
Oct 16, 2019 273.78 285.39 272.81 280.55 4,925 +8.71(+3.20%)
Oct 15, 2019 276.68 278.62 267.97 271.84 6,092 +3.87(+1.44%)
Oct 14, 2019 270.88 271.84 257.33 267.97 5,597 -5.81(-2.12%)
Oct 11, 2019 271.84 283.45 271.84 273.78 5,240 +5.81(+2.17%)
Oct 10, 2019 277.65 281.52 267.01 267.97 6,737 -11.61(-4.15%)
Oct 09, 2019 303.77 303.77 279.58 279.58 7,570 -20.32(-6.77%)
Oct 08, 2019 298.93 301.83 289.26 299.90 6,683 -1.94(-0.64%)
Oct 07, 2019 300.87 305.70 297.95 301.83 3,138 -2.90(-0.95%)
Oct 04, 2019 303.77 305.70 297.00 304.74 3,535 +1.94(+0.64%)
Oct 03, 2019 302.80 307.72 297.00 302.80 5,422 -4.84(-1.57%)
Oct 02, 2019 306.67 310.54 301.35 307.64 5,096 +0.97(+0.32%)
Oct 01, 2019 320.21 328.92 306.67 306.67 6,335 -13.54(-4.23%)
Sep 30, 2019 326.99 335.21 318.28 320.21 9,897 -14.51(-4.34%)
Sep 27, 2019 313.44 336.66 313.44 334.73 16,201 +22.25(+7.12%)
Sep 26, 2019 314.37 316.75 304.40 312.47 11,703 +4.75(+1.54%)
Sep 25, 2019 302.98 312.76 302.04 307.73 7,131 +4.75(+1.57%)
Sep 24, 2019 303.93 306.77 293.48 302.98 10,028 +0.00(+0.00%)
Sep 23, 2019 307.73 307.73 297.28 302.98 8,763 -4.75(-1.54%)
Sep 20, 2019 300.13 308.68 297.28 307.73 14,693 +7.60(+2.53%)
Sep 19, 2019 299.18 302.03 292.53 300.13 10,406 +2.85(+0.96%)
Sep 18, 2019 295.38 297.28 284.93 297.28 8,384 +2.85(+0.97%)
Sep 17, 2019 298.23 299.18 285.88 294.43 5,446 -4.75(-1.59%)
Sep 16, 2019 296.33 301.08 290.63 299.18 6,515 +2.85(+0.96%)
Sep 13, 2019 306.77 313.42 292.53 296.33 8,694 -9.50(-3.11%)
Sep 12, 2019 312.47 312.47 289.68 305.83 11,138 -8.55(-2.72%)
Sep 11, 2019 310.57 321.97 303.93 314.37 12,695 +3.80(+1.22%)
Sep 10, 2019 301.08 312.47 294.43 310.57 16,876 +9.50(+3.15%)
Sep 09, 2019 282.08 301.08 280.18 301.08 13,862 +19.00(+6.73%)
Sep 06, 2019 272.58 286.83 269.73 282.08 12,075 +8.55(+3.12%)
Sep 05, 2019 268.79 281.13 268.79 273.53 11,323 +4.75(+1.77%)
Sep 04, 2019 255.49 270.68 252.64 268.79 9,612 +13.30(+5.20%)
Sep 03, 2019 264.04 264.04 250.74 255.49 11,400 -10.45(-3.93%)
Aug 30, 2019 255.49 265.94 250.74 265.94 23,199 +9.50(+3.70%)
Aug 29, 2019 244.09 258.34 240.29 256.44 18,329 +23.74(+10.20%)
Aug 28, 2019 223.20 236.49 222.25 232.69 19,129 +10.45(+4.70%)
Aug 27, 2019 235.54 236.48 221.30 222.25 22,704 -11.40(-4.88%)
Aug 26, 2019 244.09 247.89 229.84 233.64 17,828 -9.50(-3.91%)
Aug 23, 2019 262.14 262.14 242.19 243.14 12,251 -19.00(-7.25%)
Aug 22, 2019 263.09 264.99 259.29 262.14 5,689 -0.95(-0.36%)
Aug 21, 2019 262.14 265.94 257.39 263.09 8,394 +2.85(+1.09%)
Aug 20, 2019 278.28 280.18 259.29 260.24 5,557 -17.10(-6.16%)
Aug 19, 2019 281.13 282.26 272.58 277.33 5,773 -0.95(-0.34%)
Aug 16, 2019 270.68 279.71 270.68 278.28 8,491 +8.55(+3.17%)
Aug 15, 2019 270.68 275.43 266.88 269.73 9,555 +1.90(+0.71%)
Aug 14, 2019 279.23 279.23 264.99 267.83 13,887 -15.20(-5.37%)
Aug 13, 2019 281.13 286.37 279.23 283.03 6,589 +1.90(+0.68%)
Aug 12, 2019 273.53 283.98 273.53 281.13 9,339 +4.75(+1.72%)
Aug 09, 2019 282.08 282.08 270.68 276.38 8,090 -5.70(-2.02%)
Aug 08, 2019 277.33 283.98 272.58 282.08 13,304 +6.65(+2.41%)
Aug 07, 2019 271.63 278.28 264.04 275.43 12,012 +0.95(+0.35%)
Aug 06, 2019 260.24 275.43 257.39 274.48 17,297 +13.30(+5.09%)
Aug 05, 2019 244.09 261.19 240.29 261.19 15,576 +17.10(+7.00%)
Aug 02, 2019 240.29 247.03 237.44 244.09 16,889 +1.90(+0.78%)
Aug 01, 2019 258.34 261.19 240.29 242.19 14,302 -15.20(-5.90%)
Jul 31, 2019 253.59 265.94 253.59 257.39 12,583 +4.75(+1.88%)
Jul 30, 2019 245.99 254.06 245.04 252.64 10,097 +5.70(+2.31%)
Jul 29, 2019 247.89 250.73 244.57 246.94 7,772 +0.00(+0.00%)
Jul 26, 2019 243.14 250.26 240.28 246.94 11,981 +5.70(+2.36%)
Jul 25, 2019 248.84 248.84 240.29 241.24 9,359 -7.60(-3.05%)
Jul 24, 2019 245.99 250.74 242.19 248.84 14,400 +5.70(+2.34%)
Jul 23, 2019 240.29 245.04 239.34 243.14 11,309 +3.80(+1.59%)
Jul 22, 2019 242.19 245.99 237.44 239.34 9,790 +4.75(+2.02%)
Jul 19, 2019 237.44 242.19 230.79 234.59 20,402 +0.00(+0.00%)
Jul 18, 2019 245.99 245.99 234.12 234.59 26,730 -11.40(-4.63%)
Jul 17, 2019 249.79 253.59 242.19 245.99 12,729 -4.75(-1.89%)
Jul 16, 2019 241.24 254.54 239.34 250.74 20,105 +10.45(+4.35%)
Jul 15, 2019 244.09 250.74 239.34 240.29 11,827 +0.00(+0.00%)
Jul 12, 2019 233.64 245.04 228.89 240.29 18,089 +5.70(+2.43%)
Jul 11, 2019 241.24 244.09 227.00 234.59 16,717 -9.50(-3.89%)
Jul 10, 2019 253.59 253.59 240.30 244.09 10,185 -5.70(-2.28%)
Jul 09, 2019 243.14 253.59 234.59 249.79 17,525 +2.85(+1.15%)
Jul 08, 2019 263.09 265.94 245.04 246.94 18,120 -16.15(-6.14%)
Jul 05, 2019 263.09 269.73 260.24 263.09 8,610 -0.95(-0.36%)
Jul 03, 2019 267.83 269.73 260.24 264.04 9,539 -3.80(-1.42%)
Jul 02, 2019 266.88 270.21 264.04 267.83 11,124 +0.95(+0.36%)
Jul 01, 2019 284.93 287.78 266.88 266.88 11,746 -15.20(-5.39%)
Jun 28, 2019 278.28 285.41 274.48 282.08 19,287 +4.75(+1.71%)
Jun 27, 2019 264.04 280.18 264.04 277.33 15,913 +19.95(+7.75%)
Jun 26, 2019 272.25 274.96 257.39 257.39 16,768 -10.22(-3.82%)
Jun 25, 2019 275.04 279.69 267.61 267.61 15,195 -6.50(-2.37%)
Jun 24, 2019 288.05 289.91 271.79 274.11 22,930 -13.01(-4.53%)
Jun 21, 2019 296.41 299.20 287.12 287.12 48,838 -11.15(-3.74%)
Jun 20, 2019 303.85 307.56 295.49 298.27 14,763 +1.86(+0.63%)
Jun 19, 2019 311.28 311.28 294.56 296.41 14,896 -13.94(-4.49%)
Jun 18, 2019 324.29 324.29 293.63 310.35 28,161 -13.94(-4.30%)
Jun 17, 2019 334.51 334.51 315.00 324.29 23,632 -14.87(-4.38%)
Jun 14, 2019 367.96 368.89 321.50 339.16 37,092 -59.47(-14.92%)
Jun 13, 2019 402.34 407.92 395.84 398.62 6,692 -0.93(-0.23%)
Jun 12, 2019 413.49 413.49 399.56 399.56 5,924 -13.01(-3.15%)
Jun 11, 2019 417.21 429.29 407.92 412.56 8,558 -1.86(-0.45%)
Jun 10, 2019 399.56 417.21 398.62 414.42 6,811 +18.58(+4.69%)
Jun 07, 2019 393.05 403.74 384.69 395.84 8,567 +5.58(+1.43%)
Jun 06, 2019 416.28 416.28 385.62 390.26 11,013 -26.02(-6.25%)
Jun 05, 2019 415.35 422.55 412.00 416.28 4,051 +0.93(+0.22%)
Jun 04, 2019 413.49 417.82 406.06 415.35 5,467 +5.57(+1.36%)
Jun 03, 2019 419.07 423.71 399.56 409.78 7,835 -4.65(-1.12%)
May 31, 2019 415.35 418.14 402.34 414.42 9,509 -6.50(-1.55%)
May 30, 2019 436.72 437.65 417.21 420.93 4,721 -13.94(-3.21%)
May 29, 2019 449.73 450.66 433.01 434.86 4,616 -18.58(-4.10%)
May 28, 2019 458.09 461.92 449.73 453.45 6,103 -5.58(-1.21%)
May 24, 2019 462.74 466.46 449.73 459.02 4,205 +0.00(+0.00%)
May 23, 2019 466.46 466.46 455.31 459.02 4,883 -10.22(-2.18%)
May 22, 2019 472.03 476.68 467.39 469.24 3,981 -5.57(-1.17%)
May 21, 2019 475.75 479.46 470.17 474.82 4,444 +0.00(+0.00%)
May 20, 2019 485.97 487.83 473.89 474.82 4,409 -16.73(-3.40%)
May 17, 2019 498.98 501.77 484.11 491.55 3,011 -12.08(-2.40%)
May 16, 2019 492.47 508.27 489.69 503.62 3,504 +11.15(+2.26%)
May 15, 2019 485.04 494.33 482.25 492.47 5,447 +2.79(+0.57%)
May 14, 2019 489.69 494.33 485.97 489.69 4,880 +2.79(+0.57%)
May 13, 2019 498.98 500.84 485.04 486.90 6,514 -19.51(-3.85%)
May 10, 2019 510.13 512.92 499.44 506.41 3,655 -5.58(-1.09%)
May 09, 2019 506.41 514.77 498.98 511.99 6,841 +2.79(+0.55%)
May 08, 2019 513.85 519.42 509.20 509.20 3,249 -1.86(-0.36%)
May 07, 2019 523.14 528.71 505.48 511.06 6,411 -15.80(-3.00%)
May 06, 2019 517.56 527.78 511.06 526.85 6,492 +0.93(+0.18%)
May 03, 2019 520.35 547.30 520.35 525.92 5,955 -1.86(-0.35%)
May 02, 2019 520.35 538.00 519.42 527.78 6,891 +3.72(+0.71%)
May 01, 2019 513.85 525.00 509.20 524.07 8,323 +12.08(+2.36%)
Apr 30, 2019 515.70 525.00 511.06 511.99 5,783 -1.86(-0.36%)
Apr 29, 2019 507.34 523.14 506.87 513.85 6,698 +4.65(+0.91%)
Apr 26, 2019 494.33 510.13 492.47 509.20 6,165 +16.73(+3.40%)
Apr 25, 2019 488.76 495.26 481.32 492.47 3,398 +0.00(+0.00%)
Apr 24, 2019 481.32 494.33 477.61 492.47 3,873 +11.15(+2.32%)
Apr 23, 2019 472.96 485.97 465.53 481.32 4,270 +8.36(+1.77%)
Apr 22, 2019 481.32 481.32 464.97 472.96 4,983 -6.50(-1.36%)
Apr 18, 2019 472.03 484.11 470.17 479.46 3,211 +5.57(+1.18%)
Apr 17, 2019 478.54 478.54 467.39 473.89 3,239 -4.65(-0.97%)
Apr 16, 2019 480.39 480.39 471.10 478.54 3,611 -0.93(-0.19%)
Apr 15, 2019 483.18 486.66 470.17 479.46 3,969 -1.86(-0.39%)
Apr 12, 2019 485.04 485.04 468.31 481.32 4,758 -0.93(-0.19%)
Apr 11, 2019 483.18 491.55 479.46 482.25 4,114 -1.86(-0.38%)
Apr 10, 2019 482.25 488.76 479.00 484.11 6,831 +3.72(+0.77%)
Apr 09, 2019 509.20 510.13 478.54 480.39 6,880 -27.88(-5.48%)
Apr 08, 2019 498.98 510.13 492.47 508.27 4,945 +6.50(+1.30%)
Apr 05, 2019 492.47 505.48 492.47 501.77 3,550 +9.29(+1.89%)
Apr 04, 2019 477.61 492.47 477.61 492.47 5,035 +14.87(+3.11%)
Apr 03, 2019 472.03 478.54 465.53 477.61 6,559 +9.29(+1.98%)
Apr 02, 2019 459.95 472.03 456.24 468.31 9,345 +9.29(+2.02%)
Apr 01, 2019 446.94 463.20 444.16 459.02 8,417 +17.66(+4.00%)
Mar 29, 2019 463.67 465.99 439.51 441.37 8,000 -19.51(-4.23%)
Mar 28, 2019 452.52 460.88 449.27 460.88 4,052 +11.15(+2.48%)
Mar 27, 2019 440.66 453.36 436.13 449.73 7,930 +7.25(+1.64%)
Mar 26, 2019 434.32 444.74 433.41 442.48 7,205 +12.69(+2.95%)
Mar 25, 2019 418.90 435.22 417.09 429.78 5,918 +11.79(+2.82%)
Mar 22, 2019 428.88 434.32 414.37 418.00 7,094 -12.69(-2.95%)
Mar 21, 2019 419.81 435.22 418.90 430.69 6,449 +10.88(+2.59%)
Mar 20, 2019 419.81 427.97 413.46 419.81 8,985 +1.81(+0.43%)
Mar 19, 2019 435.22 439.76 418.00 418.00 7,872 -17.23(-3.96%)
Mar 18, 2019 426.16 438.85 426.16 435.22 6,326 +9.07(+2.13%)
Mar 15, 2019 427.06 434.32 426.16 426.16 26,063 -1.81(-0.42%)
Mar 14, 2019 426.16 428.88 422.53 427.97 3,211 +1.81(+0.43%)
Mar 13, 2019 422.53 430.69 422.53 426.16 2,983 +3.63(+0.86%)
Mar 12, 2019 424.34 433.41 420.26 422.53 2,951 -0.91(-0.21%)
Mar 11, 2019 420.72 428.88 417.54 423.44 3,886 +2.72(+0.65%)
Mar 08, 2019 416.18 421.62 409.83 420.72 5,297 +5.44(+1.31%)
Mar 07, 2019 435.22 437.94 413.92 415.28 12,853 -17.23(-3.98%)
Mar 06, 2019 448.82 450.64 429.78 432.50 6,644 -16.32(-3.64%)
Mar 05, 2019 439.76 451.55 431.60 448.82 7,701 +10.88(+2.48%)
Mar 04, 2019 436.13 449.73 434.32 437.94 4,563 +1.81(+0.42%)
Mar 01, 2019 483.28 483.28 428.88 436.13 14,099 -49.87(-10.26%)
Feb 28, 2019 485.09 495.07 481.47 486.00 7,045 +1.81(+0.37%)
Feb 27, 2019 485.09 488.27 480.56 484.19 3,420 -0.91(-0.19%)
Feb 26, 2019 497.79 500.51 483.28 485.09 3,806 -10.88(-2.19%)
Feb 25, 2019 512.29 513.20 492.35 495.97 3,625 -11.79(-2.32%)
Feb 22, 2019 497.79 510.48 496.88 507.76 3,565 +9.97(+2.00%)
Feb 21, 2019 496.88 498.69 493.72 497.79 2,707 +0.91(+0.18%)
Feb 20, 2019 481.47 498.69 479.65 496.88 4,154 +15.41(+3.20%)
Feb 19, 2019 488.72 490.53 477.39 481.47 3,818 -7.25(-1.48%)
Feb 15, 2019 479.65 491.44 475.12 488.72 3,461 +12.69(+2.67%)
Feb 14, 2019 476.93 485.09 470.59 476.03 4,116 -2.72(-0.57%)
Feb 13, 2019 467.87 480.56 465.14 478.75 3,771 +9.97(+2.13%)
Feb 12, 2019 476.93 477.84 466.96 468.77 3,997 -2.72(-0.58%)
Feb 11, 2019 466.05 474.21 462.43 471.49 3,506 +7.25(+1.56%)
Feb 08, 2019 479.65 486.00 462.43 464.24 3,889 -19.04(-3.94%)
Feb 07, 2019 469.68 484.19 464.24 483.28 4,709 +12.69(+2.70%)
Feb 06, 2019 471.49 473.31 466.96 470.59 2,554 -0.91(-0.19%)
Feb 05, 2019 471.49 475.12 463.33 471.49 3,418 +1.81(+0.39%)
Feb 04, 2019 454.26 470.59 448.82 469.68 3,677 +14.51(+3.19%)
Feb 01, 2019 450.64 455.17 441.57 455.17 4,855 +6.35(+1.41%)
Jan 31, 2019 448.82 458.80 442.48 448.82 7,542 +0.00(+0.00%)
Jan 30, 2019 431.60 450.64 431.60 448.82 6,716 +18.13(+4.21%)
Jan 29, 2019 428.88 435.22 423.44 430.69 4,440 +0.91(+0.21%)
Jan 28, 2019 427.06 432.50 423.44 429.78 2,972 +2.72(+0.64%)
Jan 25, 2019 421.62 428.42 419.81 427.06 2,983 +8.16(+1.95%)
Jan 24, 2019 418.90 422.98 413.01 418.90 3,156 +0.91(+0.22%)
Jan 23, 2019 427.06 427.06 416.18 418.00 3,349 -6.35(-1.50%)
Jan 22, 2019 437.04 439.76 417.09 424.34 5,364 -13.60(-3.11%)
Jan 18, 2019 430.69 442.48 426.16 437.94 6,409 +7.25(+1.68%)
Jan 17, 2019 423.44 430.69 419.81 430.69 4,531 +7.25(+1.71%)
Jan 16, 2019 423.44 433.41 418.90 423.44 6,738 +2.72(+0.65%)
Jan 15, 2019 418.90 420.72 412.56 420.72 4,935 +3.63(+0.87%)
Jan 14, 2019 426.16 428.88 412.56 417.09 4,755 -10.88(-2.54%)
Jan 11, 2019 427.97 427.97 420.72 427.97 7,642 -0.91(-0.21%)
Jan 10, 2019 434.32 440.66 425.25 428.88 6,163 -2.72(-0.63%)
Jan 09, 2019 426.16 434.32 415.28 431.60 8,357 +10.88(+2.59%)
Jan 08, 2019 404.39 423.44 398.05 420.72 6,775 +15.41(+3.80%)
Jan 07, 2019 395.33 407.12 389.44 405.30 8,446 +9.97(+2.52%)
Jan 04, 2019 367.22 398.95 367.22 395.33 9,403 +31.73(+8.73%)
Jan 03, 2019 367.22 375.38 362.69 363.59 6,749 -9.07(-2.43%)
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.