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:

Advisorshares Hotel ETF (NY: BEDZ )

20.67 +0.39 (+1.91%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 20.51 20.67 20.51 20.67 355 +0.39(+1.91%)
Sep 30, 2022 20.28 20.28 20.25 20.28 391 -0.08(-0.40%)
Sep 29, 2022 20.37 20.37 20.37 20.37 140 -0.50(-2.42%)
Sep 28, 2022 20.79 20.87 20.79 20.87 328 +0.67(+3.32%)
Sep 27, 2022 20.26 20.26 20.16 20.20 1,001 +0.17(+0.86%)
Sep 26, 2022 20.52 20.52 20.03 20.03 527 -0.07(-0.35%)
Sep 23, 2022 20.00 20.10 19.90 20.10 43,217 -0.42(-2.03%)
Sep 22, 2022 20.80 20.80 20.51 20.51 19,665 -0.92(-4.31%)
Sep 21, 2022 21.55 21.55 21.44 21.44 433 -0.66(-2.99%)
Sep 20, 2022 22.25 22.25 22.10 22.10 333 -0.22(-0.97%)
Sep 19, 2022 22.51 22.52 22.31 22.31 1,458 +0.23(+1.03%)
Sep 16, 2022 22.30 22.30 22.09 22.09 1,167 -0.60(-2.65%)
Sep 15, 2022 22.66 22.69 22.66 22.69 355 +0.10(+0.44%)
Sep 14, 2022 22.10 22.59 22.10 22.59 446 +0.38(+1.71%)
Sep 13, 2022 22.50 22.50 22.20 22.20 495 -0.89(-3.86%)
Sep 12, 2022 23.10 23.10 23.10 23.10 42 +0.25(+1.10%)
Sep 09, 2022 22.76 22.84 22.76 22.84 150 +0.65(+2.91%)
Sep 08, 2022 22.20 22.20 22.20 22.20 113 +0.20(+0.91%)
Sep 07, 2022 21.70 22.01 21.68 22.00 814 +0.52(+2.42%)
Sep 06, 2022 21.48 21.48 21.48 21.48 52 -0.32(-1.46%)
Sep 02, 2022 21.96 21.96 21.80 21.80 317 +0.09(+0.41%)
Sep 01, 2022 21.69 21.71 21.66 21.71 832 -0.37(-1.67%)
Aug 31, 2022 22.23 22.30 22.08 22.08 783 -0.02(-0.07%)
Aug 30, 2022 22.18 22.18 22.04 22.09 871 -0.53(-2.36%)
Aug 29, 2022 22.87 22.88 22.63 22.63 978 -0.17(-0.75%)
Aug 26, 2022 23.08 23.08 22.80 22.80 1,513 -0.79(-3.35%)
Aug 25, 2022 23.61 23.61 23.59 23.59 816 +0.26(+1.13%)
Aug 24, 2022 23.38 23.38 23.32 23.32 1,326 +0.12(+0.52%)
Aug 23, 2022 22.94 23.30 22.94 23.20 2,563 +0.38(+1.68%)
Aug 22, 2022 22.97 23.00 22.82 22.82 7,507 -0.63(-2.67%)
Aug 19, 2022 23.54 23.68 23.41 23.45 10,641 -0.41(-1.72%)
Aug 18, 2022 23.67 23.86 23.67 23.86 603 +0.33(+1.39%)
Aug 17, 2022 23.50 23.53 23.47 23.53 597 -0.29(-1.22%)
Aug 16, 2022 23.63 23.82 23.63 23.82 469 +0.15(+0.63%)
Aug 15, 2022 23.71 23.75 23.66 23.67 3,122 -0.05(-0.20%)
Aug 12, 2022 23.72 23.72 23.72 23.72 232 +0.43(+1.83%)
Aug 11, 2022 23.29 23.29 23.29 23.29 30 +0.14(+0.60%)
Aug 10, 2022 23.14 23.20 23.14 23.16 802 +0.51(+2.26%)
Aug 09, 2022 23.09 23.09 22.47 22.64 1,521 -0.56(-2.43%)
Aug 08, 2022 23.03 23.44 23.03 23.21 2,143 +0.25(+1.11%)
Aug 05, 2022 23.25 23.26 22.95 22.95 1,942 -0.19(-0.82%)
Aug 04, 2022 23.36 23.36 23.14 23.14 1,044 -0.20(-0.88%)
Aug 03, 2022 23.35 23.51 23.35 23.35 5,439 -0.03(-0.12%)
Aug 02, 2022 23.00 23.38 23.00 23.38 8,709 +0.13(+0.58%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.