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 )

4.830 +0.020 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 31, 2021 8.820 9.150 8.580 8.870 40,289 -0.26(-2.85%)
Mar 30, 2021 8.360 9.140 8.360 9.130 63,345 +0.54(+6.29%)
Mar 29, 2021 9.470 9.470 8.140 8.590 69,852 -0.46(-5.08%)
Mar 26, 2021 9.120 9.490 9.020 9.050 42,100 -0.27(-2.90%)
Mar 25, 2021 9.500 9.790 9.300 9.320 22,088 -0.19(-2.00%)
Mar 24, 2021 10.77 10.77 9.510 9.510 36,043 -1.24(-11.53%)
Mar 23, 2021 11.80 11.80 10.50 10.75 15,698 +0.02(+0.19%)
Mar 22, 2021 10.78 11.19 10.51 10.73 16,896 -0.18(-1.65%)
Mar 19, 2021 10.93 11.27 10.29 10.91 59,700 +0.18(+1.68%)
Mar 18, 2021 8.600 10.78 8.520 10.73 96,670 +1.73(+19.22%)
Mar 17, 2021 9.580 9.910 8.640 9.000 28,280 -0.43(-4.56%)
Mar 16, 2021 9.970 10.47 9.250 9.430 69,572 +0.37(+4.08%)
Mar 15, 2021 8.490 9.060 8.491 9.060 3,357 +0.61(+7.22%)
Mar 12, 2021 8.310 8.510 8.300 8.450 21,400 +0.16(+1.93%)
Mar 11, 2021 7.910 8.360 7.740 8.290 30,308 +0.36(+4.54%)
Mar 10, 2021 8.020 8.220 7.800 7.930 19,346 -0.04(-0.56%)
Mar 09, 2021 7.740 8.263 7.680 7.975 33,288 +0.35(+4.66%)
Mar 08, 2021 8.100 8.350 7.620 7.620 85,204 -0.18(-2.31%)
Mar 05, 2021 8.020 8.250 7.490 7.800 22,900 -0.28(-3.47%)
Mar 04, 2021 8.500 8.540 7.720 8.080 28,601 -0.62(-7.13%)
Mar 03, 2021 8.770 8.910 8.500 8.700 14,238 +0.06(+0.69%)
Mar 02, 2021 9.250 9.430 8.570 8.640 21,293 -0.87(-9.15%)
Mar 01, 2021 9.790 9.883 9.131 9.510 19,074 +0.44(+4.85%)
Feb 26, 2021 9.410 9.710 8.496 9.070 30,300 -0.13(-1.41%)
Feb 25, 2021 9.290 9.520 8.970 9.200 17,628 +0.01(+0.11%)
Feb 24, 2021 9.360 9.799 8.875 9.190 37,527 +0.07(+0.77%)
Feb 23, 2021 8.980 9.120 8.320 9.120 18,851 -0.06(-0.65%)
Feb 22, 2021 9.070 9.380 8.743 9.180 31,452 +0.48(+5.52%)
Feb 19, 2021 9.070 9.070 8.700 8.700 21,500 -0.06(-0.68%)
Feb 18, 2021 8.910 9.270 8.620 8.760 38,323 +0.14(+1.62%)
Feb 17, 2021 8.300 8.620 8.160 8.620 23,812 +0.45(+5.51%)
Feb 16, 2021 8.250 8.350 8.060 8.170 24,002 -0.21(-2.51%)
Feb 12, 2021 7.930 8.530 7.930 8.380 9,300 +0.18(+2.20%)
Feb 11, 2021 8.720 8.960 8.200 8.200 18,652 -0.49(-5.64%)
Feb 10, 2021 8.410 8.930 8.303 8.690 49,487 +0.49(+5.98%)
Feb 09, 2021 8.001 8.380 7.913 8.200 26,081 +0.20(+2.50%)
Feb 08, 2021 8.040 8.300 7.990 8.000 17,413 +0.06(+0.76%)
Feb 05, 2021 7.910 8.250 7.634 7.940 11,700 +0.00(+0.00%)
Feb 04, 2021 7.580 8.225 7.580 7.940 18,990 +0.41(+5.44%)
Feb 03, 2021 7.430 7.540 7.200 7.530 25,535 +0.03(+0.40%)
Feb 02, 2021 7.300 7.500 7.141 7.500 15,514 +0.31(+4.31%)
Feb 01, 2021 7.310 7.460 7.180 7.190 36,257 -0.24(-3.23%)
Jan 29, 2021 7.520 7.740 7.370 7.430 31,800 -0.40(-5.14%)
Jan 28, 2021 8.500 8.650 7.635 7.833 41,166 -0.88(-10.07%)
Jan 27, 2021 8.090 8.750 7.410 8.710 26,243 +0.74(+9.28%)
Jan 26, 2021 7.800 8.155 7.550 7.970 16,383 +0.17(+2.18%)
Jan 25, 2021 7.960 7.962 7.330 7.800 26,407 +0.05(+0.65%)
Jan 22, 2021 7.830 8.120 7.510 7.750 27,600 -0.50(-6.06%)
Jan 21, 2021 8.300 8.450 8.000 8.250 18,074 -0.03(-0.36%)
Jan 20, 2021 8.490 8.635 8.240 8.280 22,142 -0.17(-2.01%)
Jan 19, 2021 8.060 8.650 8.000 8.450 53,881 +0.39(+4.84%)
Jan 15, 2021 7.520 8.190 7.478 8.060 55,200 +0.47(+6.19%)
Jan 14, 2021 7.990 7.990 7.450 7.590 37,037 -0.09(-1.17%)
Jan 13, 2021 7.710 7.780 7.260 7.680 37,429 +0.29(+3.92%)
Jan 12, 2021 7.380 7.800 7.210 7.390 66,810 +0.17(+2.35%)
Jan 11, 2021 7.200 7.500 7.010 7.220 51,175 +0.13(+1.83%)
Jan 08, 2021 6.600 7.200 6.600 7.090 66,000 +0.42(+6.30%)
Jan 07, 2021 6.530 6.990 6.530 6.670 74,010 +0.00(+0.00%)
Jan 06, 2021 7.490 7.780 6.460 6.670 144,407 -0.82(-10.95%)
Jan 05, 2021 8.440 8.500 7.460 7.490 121,499 -1.25(-14.30%)
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.