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 )

1.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 541.90 543.96 530.22 531.59 13,097 -13.74(-2.52%)
Aug 28, 2015 543.27 563.19 542.58 545.33 16,449 +3.43(+0.63%)
Aug 27, 2015 524.73 547.39 521.98 541.90 26,192 +23.35(+4.50%)
Aug 26, 2015 521.98 546.02 499.31 518.54 22,200 +10.30(+2.03%)
Aug 25, 2015 524.73 530.22 506.87 508.24 12,792 +1.37(+0.27%)
Aug 24, 2015 508.24 529.19 466.35 506.87 20,060 -29.53(-5.51%)
Aug 21, 2015 530.91 544.30 517.17 536.40 24,783 -4.81(-0.89%)
Aug 20, 2015 550.14 550.14 540.52 541.21 13,372 -12.36(-2.23%)
Aug 19, 2015 547.39 554.95 542.58 553.57 17,620 +2.06(+0.37%)
Aug 18, 2015 550.14 553.91 546.70 551.51 7,153 +0.00(+0.00%)
Aug 17, 2015 554.95 563.19 543.27 551.51 17,269 -4.81(-0.86%)
Aug 14, 2015 559.07 559.75 550.14 556.32 10,536 -5.50(-0.98%)
Aug 13, 2015 569.37 574.86 559.75 561.81 12,467 -7.55(-1.33%)
Aug 12, 2015 575.55 576.92 528.85 569.37 28,585 -22.66(-3.83%)
Aug 11, 2015 578.98 592.72 574.86 592.03 14,015 +8.93(+1.53%)
Aug 10, 2015 557.69 586.54 554.95 583.11 17,469 +28.16(+5.07%)
Aug 07, 2015 565.25 598.90 522.66 554.95 31,039 -14.42(-2.53%)
Aug 06, 2015 570.05 572.01 528.85 569.37 20,412 +1.37(+0.24%)
Aug 05, 2015 594.78 598.21 556.32 568.00 17,625 -25.41(-4.28%)
Aug 04, 2015 605.08 605.08 590.66 593.41 8,135 -8.24(-1.37%)
Aug 03, 2015 600.96 610.58 597.53 601.65 10,659 +1.37(+0.23%)
Jul 31, 2015 594.09 602.34 590.66 600.27 10,946 +9.62(+1.63%)
Jul 30, 2015 603.02 603.02 587.23 590.66 11,269 -15.80(-2.60%)
Jul 29, 2015 590.66 608.52 587.23 606.46 9,446 +14.42(+2.44%)
Jul 28, 2015 592.72 599.59 587.23 592.03 7,697 +0.69(+0.12%)
Jul 27, 2015 596.84 598.22 580.36 591.35 9,966 -2.75(-0.46%)
Jul 24, 2015 603.71 604.40 588.60 594.09 11,313 -10.99(-1.82%)
Jul 23, 2015 611.26 614.01 601.65 605.08 18,422 -8.24(-1.34%)
Jul 22, 2015 603.71 615.38 600.96 613.33 14,452 +10.99(+1.82%)
Jul 21, 2015 600.96 611.26 597.53 602.34 10,156 +0.00(+0.00%)
Jul 20, 2015 594.78 609.20 592.38 602.34 15,736 +10.30(+1.74%)
Jul 17, 2015 594.78 594.78 585.85 592.03 8,075 -4.81(-0.81%)
Jul 16, 2015 612.64 614.01 588.60 596.84 11,539 -35.71(-5.65%)
Jul 15, 2015 629.12 635.30 625.00 632.55 9,930 +2.06(+0.33%)
Jul 14, 2015 631.18 633.93 623.97 630.50 10,313 +8.93(+1.44%)
Jul 13, 2015 618.13 625.00 614.01 621.57 14,633 +12.36(+2.03%)
Jul 10, 2015 604.40 611.61 601.65 609.20 7,128 +9.62(+1.60%)
Jul 09, 2015 611.26 614.01 588.60 599.59 9,879 -7.56(-1.24%)
Jul 08, 2015 609.20 615.38 603.71 607.14 6,244 -5.50(-0.90%)
Jul 07, 2015 610.58 615.04 603.37 612.64 13,889 +4.81(+0.79%)
Jul 06, 2015 597.53 612.64 597.53 607.83 14,665 +12.36(+2.08%)
Jul 02, 2015 598.90 595.47 595.47 595.47 9,858 -1.37(-0.23%)
Jul 01, 2015 583.79 597.53 578.30 596.84 16,504 +15.80(+2.72%)
Jun 30, 2015 561.81 581.04 557.01 581.04 21,194 +21.29(+3.80%)
Jun 29, 2015 580.36 585.85 550.14 559.75 20,981 -21.29(-3.66%)
Jun 26, 2015 559.75 582.42 554.26 581.04 50,540 +19.23(+3.42%)
Jun 25, 2015 580.09 580.09 557.75 561.81 11,045 -18.28(-3.15%)
Jun 24, 2015 571.29 584.83 569.94 580.09 19,070 +8.80(+1.54%)
Jun 23, 2015 576.03 576.71 568.58 571.29 6,210 -5.42(-0.94%)
Jun 22, 2015 577.38 582.12 574.67 576.71 11,785 +0.68(+0.12%)
Jun 19, 2015 568.58 576.03 559.11 576.03 16,441 +8.12(+1.43%)
Jun 18, 2015 559.78 569.26 557.75 567.90 8,358 +9.48(+1.70%)
Jun 17, 2015 553.01 561.81 550.98 558.43 7,391 +5.41(+0.98%)
Jun 16, 2015 529.32 553.35 529.32 553.01 10,928 +22.34(+4.21%)
Jun 15, 2015 551.66 552.34 525.94 530.68 20,653 -20.98(-3.80%)
Jun 12, 2015 569.26 570.61 548.95 551.66 12,423 -16.92(-2.98%)
Jun 11, 2015 574.00 576.03 565.88 568.58 6,265 +0.00(+0.00%)
Jun 10, 2015 564.52 571.97 559.78 568.58 10,260 +6.09(+1.08%)
Jun 09, 2015 565.88 568.58 561.14 562.49 7,691 -4.06(-0.72%)
Jun 08, 2015 571.29 573.32 565.88 566.55 6,166 -6.77(-1.18%)
Jun 05, 2015 580.77 580.77 569.94 573.32 7,463 -10.15(-1.74%)
Jun 04, 2015 580.77 584.15 578.06 583.47 6,447 +1.35(+0.23%)
Jun 03, 2015 583.47 586.18 576.71 582.12 8,380 +0.00(+0.00%)
Jun 02, 2015 585.50 589.57 580.09 582.12 8,613 -8.80(-1.49%)
Jun 01, 2015 586.86 593.63 582.12 590.92 7,688 +8.80(+1.51%)
May 29, 2015 588.89 589.57 578.74 582.12 16,137 -8.12(-1.38%)
May 28, 2015 594.30 598.37 586.18 590.24 6,284 -3.38(-0.57%)
May 27, 2015 585.50 594.30 579.41 593.63 7,862 +8.12(+1.39%)
May 26, 2015 591.60 591.60 580.09 585.50 8,224 -7.45(-1.26%)
May 22, 2015 592.95 592.95 592.95 592.95 4,504 -2.03(-0.34%)
May 21, 2015 601.75 605.13 592.27 594.98 10,867 -6.77(-1.12%)
May 20, 2015 609.87 611.23 601.75 601.75 7,721 -6.09(-1.00%)
May 19, 2015 614.61 617.32 606.49 607.84 8,906 -7.45(-1.21%)
May 18, 2015 632.89 632.89 611.23 615.29 14,712 -17.60(-2.78%)
May 15, 2015 617.32 632.89 613.93 632.89 10,630 +15.57(+2.52%)
May 14, 2015 614.61 618.00 609.20 617.32 12,031 +8.80(+1.45%)
May 13, 2015 607.16 622.06 606.49 608.52 16,625 -0.68(-0.11%)
May 12, 2015 597.69 610.55 585.71 609.20 14,316 +9.48(+1.58%)
May 11, 2015 603.78 603.78 592.27 599.72 13,456 -4.06(-0.67%)
May 08, 2015 603.10 625.44 599.38 603.78 11,122 +6.09(+1.02%)
May 07, 2015 593.63 609.87 592.27 597.69 15,144 +6.77(+1.15%)
May 06, 2015 601.07 601.07 587.53 590.92 11,109 -5.41(-0.91%)
May 05, 2015 597.69 602.43 576.03 596.33 24,512 -3.39(-0.56%)
May 04, 2015 597.69 607.16 594.98 599.72 14,801 +2.71(+0.45%)
May 01, 2015 609.87 616.64 593.63 597.01 43,400 -16.25(-2.65%)
Apr 30, 2015 618.67 622.06 603.10 613.26 15,018 -9.48(-1.52%)
Apr 29, 2015 627.47 631.53 620.02 622.73 10,070 -11.51(-1.81%)
Apr 28, 2015 638.30 642.36 632.21 634.24 8,373 -6.77(-1.06%)
Apr 27, 2015 647.10 654.55 638.98 641.01 6,170 -3.38(-0.53%)
Apr 24, 2015 644.39 647.78 639.65 644.39 17,794 +1.35(+0.21%)
Apr 23, 2015 639.65 643.04 637.62 643.04 4,990 +2.03(+0.32%)
Apr 22, 2015 649.81 651.16 640.33 641.01 8,009 -8.80(-1.35%)
Apr 21, 2015 659.28 661.99 649.13 649.81 7,759 -7.45(-1.13%)
Apr 20, 2015 643.04 657.93 641.01 657.25 7,635 +17.60(+2.75%)
Apr 17, 2015 647.78 647.78 637.29 639.65 6,642 -14.89(-2.28%)
Apr 16, 2015 645.07 655.90 638.30 654.55 5,203 +9.48(+1.47%)
Apr 15, 2015 648.46 649.65 640.33 645.07 6,728 +0.00(+0.00%)
Apr 14, 2015 649.13 653.87 643.72 645.07 4,442 -1.35(-0.21%)
Apr 13, 2015 646.42 653.87 644.39 646.42 5,722 -2.71(-0.42%)
Apr 10, 2015 649.13 660.64 648.46 649.13 4,759 +3.38(+0.52%)
Apr 09, 2015 658.61 660.64 641.69 645.75 7,850 -15.57(-2.35%)
Apr 08, 2015 663.35 668.76 660.64 661.32 7,455 +0.00(+0.00%)
Apr 07, 2015 675.53 689.07 661.32 661.32 10,273 -15.57(-2.30%)
Apr 06, 2015 668.08 680.95 661.99 676.88 13,577 +9.48(+1.42%)
Apr 02, 2015 652.52 667.41 667.41 667.41 6,798 +16.25(+2.49%)
Apr 01, 2015 649.13 656.58 643.72 651.16 7,662 +0.00(+0.00%)
Mar 31, 2015 648.46 657.25 646.70 651.16 6,472 +0.00(+0.00%)
Mar 30, 2015 655.22 655.22 644.39 651.16 8,037 -0.68(-0.10%)
Mar 27, 2015 647.10 647.10 645.07 651.84 5,570 +4.74(+0.73%)
Mar 26, 2015 641.75 650.44 637.07 647.10 8,346 +1.34(+0.21%)
Mar 25, 2015 677.18 677.20 640.42 645.76 12,597 -30.08(-4.45%)
Mar 24, 2015 679.19 680.52 670.50 675.85 6,692 -4.68(-0.69%)
Mar 23, 2015 679.19 689.88 679.19 680.52 8,674 +1.34(+0.20%)
Mar 20, 2015 663.81 680.52 663.81 679.19 12,426 +18.05(+2.73%)
Mar 19, 2015 654.45 663.81 654.45 661.14 5,163 +3.34(+0.51%)
Mar 18, 2015 655.12 658.47 642.42 657.80 12,893 +2.01(+0.31%)
Mar 17, 2015 655.12 657.13 649.11 655.79 7,100 -1.34(-0.20%)
Mar 16, 2015 664.48 668.49 655.79 657.13 9,248 -1.34(-0.20%)
Mar 13, 2015 665.82 669.83 651.78 658.47 9,881 -6.68(-1.01%)
Mar 12, 2015 649.77 665.82 647.77 665.15 9,246 +19.39(+3.00%)
Mar 11, 2015 647.10 648.44 639.75 645.76 9,452 -2.67(-0.41%)
Mar 10, 2015 659.13 661.81 645.10 648.44 17,678 -13.37(-2.02%)
Mar 09, 2015 669.16 675.18 657.80 661.81 15,097 -4.01(-0.60%)
Mar 06, 2015 681.19 681.19 661.81 665.82 17,223 -21.39(-3.11%)
Mar 05, 2015 693.23 695.57 683.20 687.21 9,080 -2.67(-0.39%)
Mar 04, 2015 692.56 696.57 684.54 689.88 10,972 -6.68(-0.96%)
Mar 03, 2015 684.54 696.57 676.51 696.57 12,814 +3.34(+0.48%)
Mar 02, 2015 689.88 709.27 686.54 693.23 22,121 -18.72(-2.63%)
Feb 27, 2015 723.31 724.65 700.58 711.95 31,869 +3.34(+0.47%)
Feb 26, 2015 703.92 711.28 695.23 708.60 10,491 +2.67(+0.38%)
Feb 25, 2015 703.25 717.29 701.92 705.93 9,640 +4.01(+0.57%)
Feb 24, 2015 705.26 705.93 698.58 701.92 8,740 -5.35(-0.76%)
Feb 23, 2015 707.93 713.28 702.59 707.26 7,437 +0.67(+0.09%)
Feb 20, 2015 703.92 711.28 701.58 706.60 6,302 +0.00(+0.00%)
Feb 19, 2015 716.62 716.62 701.92 706.60 7,302 -12.03(-1.67%)
Feb 18, 2015 708.60 718.63 705.26 718.63 6,455 +6.68(+0.94%)
Feb 17, 2015 705.93 721.30 705.93 711.95 10,028 +1.34(+0.19%)
Feb 13, 2015 712.61 710.61 710.61 710.61 5,778 -2.67(-0.37%)
Feb 12, 2015 709.94 717.29 704.59 713.28 8,337 +8.69(+1.23%)
Feb 11, 2015 702.59 711.28 695.23 704.59 7,975 +0.00(+0.00%)
Feb 10, 2015 694.56 706.60 687.88 704.59 16,404 +12.03(+1.74%)
Feb 09, 2015 702.59 707.60 691.22 692.56 11,910 -10.03(-1.43%)
Feb 06, 2015 725.98 727.32 700.58 702.59 16,151 -21.39(-2.95%)
Feb 05, 2015 712.61 726.65 708.60 723.98 12,312 +16.04(+2.27%)
Feb 04, 2015 702.59 719.97 700.58 707.93 10,665 +0.67(+0.09%)
Feb 03, 2015 689.22 707.93 687.88 707.26 15,629 +18.05(+2.62%)
Feb 02, 2015 706.60 712.61 681.86 689.22 19,819 -14.04(-2.00%)
Jan 30, 2015 700.58 712.61 698.58 703.25 76,430 -28.75(-3.93%)
Jan 29, 2015 723.98 732.67 717.29 732.00 17,022 +8.02(+1.11%)
Jan 28, 2015 737.35 738.68 722.64 723.98 10,447 -9.36(-1.28%)
Jan 27, 2015 726.65 735.34 726.65 733.34 7,226 -2.67(-0.36%)
Jan 26, 2015 725.31 737.35 720.63 736.01 14,945 +12.03(+1.66%)
Jan 23, 2015 720.63 726.38 713.95 723.98 11,647 +4.01(+0.56%)
Jan 22, 2015 707.93 721.30 699.91 719.97 10,519 +18.05(+2.57%)
Jan 21, 2015 700.58 717.96 693.89 701.92 9,662 +8.69(+1.25%)
Jan 20, 2015 708.60 712.61 687.21 693.23 11,626 -14.71(-2.08%)
Jan 16, 2015 703.92 711.28 700.58 707.93 9,845 -3.34(-0.47%)
Jan 15, 2015 701.92 714.62 697.24 711.28 13,084 +12.70(+1.82%)
Jan 14, 2015 689.22 700.58 686.54 698.58 5,932 +4.01(+0.58%)
Jan 13, 2015 696.57 698.58 688.55 694.56 8,228 +3.34(+0.48%)
Jan 12, 2015 688.55 694.56 680.52 691.22 7,156 +2.67(+0.39%)
Jan 09, 2015 704.59 705.93 687.88 688.55 6,118 -17.38(-2.46%)
Jan 08, 2015 698.58 705.93 687.88 705.93 7,003 +8.02(+1.15%)
Jan 07, 2015 698.58 699.91 681.86 697.91 10,068 +5.35(+0.77%)
Jan 06, 2015 703.25 707.93 687.21 692.56 5,795 -9.36(-1.33%)
Jan 05, 2015 699.91 705.93 694.23 701.92 9,131 -1.34(-0.19%)
Jan 02, 2015 703.92 709.94 688.88 703.25 7,741 +2.67(+0.38%)
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%)
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.