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 (%)
Jan 31, 2022 7.080 7.831 7.790 1,214,693 +0.65(+9.10%)
Jan 28, 2022 6.820 7.130 6.560 7.140 1,495,988 +0.28(+4.08%)
Jan 27, 2022 7.960 8.010 6.821 6.860 2,103,615 -0.95(-12.16%)
Jan 26, 2022 8.330 8.650 7.770 7.810 1,077,339 -0.28(-3.46%)
Jan 25, 2022 7.880 8.180 7.510 8.090 1,004,710 -0.05(-0.61%)
Jan 24, 2022 8.030 8.340 7.280 8.140 1,919,486 -0.43(-5.02%)
Jan 21, 2022 9.020 9.045 8.450 8.570 2,202,463 -0.61(-6.64%)
Jan 20, 2022 9.660 9.830 9.140 9.180 1,801,806 -0.45(-4.67%)
Jan 19, 2022 10.64 10.66 9.615 9.630 1,525,502 -1.04(-9.75%)
Jan 18, 2022 11.20 11.32 10.61 10.67 758,195 -0.60(-5.32%)
Jan 14, 2022 11.27 0 +0.09(+0.81%)
Jan 13, 2022 10.94 11.37 10.83 11.18 894,390 +0.36(+3.33%)
Jan 12, 2022 10.99 11.05 10.77 10.82 944,652 -0.06(-0.55%)
Jan 11, 2022 10.36 10.98 10.23 10.88 988,590 +0.59(+5.73%)
Jan 10, 2022 10.36 10.50 10.10 10.29 874,772 -0.17(-1.63%)
Jan 07, 2022 10.10 10.73 10.01 10.46 1,272,899 +0.51(+5.13%)
Jan 06, 2022 10.09 10.30 9.730 9.950 1,041,651 -0.08(-0.80%)
Jan 05, 2022 10.65 10.80 9.810 10.03 933,057 -0.52(-4.93%)
Jan 04, 2022 10.48 10.95 10.45 10.55 1,395,319 +0.22(+2.13%)
Jan 03, 2022 9.790 10.63 9.790 10.33 1,834,837 +0.73(+7.60%)
Dec 31, 2021 9.970 10.10 9.570 9.600 1,886,114 -0.43(-4.29%)
Dec 30, 2021 9.840 10.34 9.840 10.03 1,290,228 +0.11(+1.11%)
Dec 29, 2021 10.23 10.24 9.870 9.920 1,274,065 -0.40(-3.88%)
Dec 28, 2021 10.52 10.79 10.29 10.32 1,052,839 -0.26(-2.46%)
Dec 27, 2021 10.70 10.96 10.41 10.58 1,272,622 -0.44(-3.99%)
Dec 23, 2021 11.33 11.48 10.86 11.02 1,408,708 -0.11(-0.99%)
Dec 22, 2021 10.91 11.38 10.91 11.13 1,839,979 +0.15(+1.37%)
Dec 21, 2021 10.30 11.31 10.17 10.98 2,443,471 +0.92(+9.15%)
Dec 20, 2021 9.700 10.07 9.420 10.06 2,022,023 -0.07(-0.69%)
Dec 17, 2021 9.750 10.28 9.520 10.13 2,545,450 +0.29(+2.95%)
Dec 16, 2021 10.11 10.24 9.670 9.840 1,752,606 -0.14(-1.40%)
Dec 15, 2021 9.900 10.06 9.273 9.980 2,592,032 +0.07(+0.71%)
Dec 14, 2021 9.690 10.31 9.610 9.910 1,233,109 +0.07(+0.71%)
Dec 13, 2021 10.15 10.15 9.480 9.840 1,674,743 -0.46(-4.47%)
Dec 10, 2021 10.61 10.71 10.13 10.30 986,203 -0.20(-1.90%)
Dec 09, 2021 10.68 10.85 10.37 10.50 1,276,407 -0.37(-3.40%)
Dec 08, 2021 10.27 11.35 10.27 10.87 2,004,537 +0.51(+4.92%)
Dec 07, 2021 11.12 11.28 10.22 10.36 2,451,511 -0.41(-3.81%)
Dec 06, 2021 9.950 11.17 9.850 10.77 2,707,852 +0.96(+9.79%)
Dec 03, 2021 10.00 10.14 9.575 9.810 1,935,514 -0.40(-3.92%)
Dec 02, 2021 9.540 10.34 9.460 10.21 2,311,621 +0.76(+8.04%)
Dec 01, 2021 10.90 11.07 9.420 9.450 2,865,613 -1.20(-11.27%)
Nov 30, 2021 10.90 10.94 10.45 10.65 2,526,209 -0.53(-4.74%)
Nov 29, 2021 11.53 11.53 10.80 11.18 2,059,420 -0.04(-0.36%)
Nov 26, 2021 11.75 11.75 10.52 11.22 3,707,648 -1.44(-11.37%)
Nov 24, 2021 12.79 12.96 12.50 12.66 1,007,015 -0.15(-1.17%)
Nov 23, 2021 12.61 13.27 12.46 12.81 1,692,862 +0.24(+1.91%)
Nov 22, 2021 12.50 12.97 12.40 12.57 1,426,599 +0.12(+0.96%)
Nov 19, 2021 12.57 12.68 12.13 12.45 2,081,050 -0.31(-2.43%)
Nov 18, 2021 13.00 12.85 12.67 12.76 1,590,945 -0.23(-1.77%)
Nov 17, 2021 13.11 13.52 12.82 12.99 1,797,109 -0.25(-1.89%)
Nov 16, 2021 13.65 13.65 12.82 13.24 2,892,210 -0.49(-3.57%)
Nov 15, 2021 13.48 13.73 13.31 13.73 1,506,601 +0.31(+2.31%)
Nov 12, 2021 13.19 13.50 13.04 13.42 1,830,058 +0.16(+1.21%)
Nov 11, 2021 13.74 13.79 13.17 13.26 1,979,588 -0.73(-5.22%)
Nov 10, 2021 13.89 13.99 2,085,372 -0.29(-2.03%)
Nov 09, 2021 14.67 14.80 14.12 14.28 1,556,401 -0.44(-2.99%)
Nov 08, 2021 15.64 15.67 14.65 14.72 2,896,826 -0.87(-5.58%)
Nov 05, 2021 14.98 16.41 14.94 15.59 3,165,603 +1.08(+7.44%)
Nov 04, 2021 15.40 15.57 14.35 14.51 1,959,442 -0.82(-5.35%)
Nov 03, 2021 14.65 15.49 14.60 15.33 1,387,879 +0.58(+3.93%)
Nov 02, 2021 14.67 14.91 14.41 14.75 1,628,009 +0.00(+0.00%)
Nov 01, 2021 14.13 15.26 14.58 14.75 2,157,839 +0.62(+4.39%)
Oct 29, 2021 14.30 14.65 13.94 14.13 1,417,294 -0.18(-1.26%)
Oct 28, 2021 14.06 14.49 13.51 14.31 2,203,153 +0.16(+1.13%)
Oct 27, 2021 13.27 14.76 13.18 14.15 4,707,097 +1.18(+9.10%)
Oct 26, 2021 13.14 12.97 1,810,193 -0.30(-2.26%)
Oct 25, 2021 12.76 13.28 12.45 13.27 1,886,585 +0.44(+3.43%)
Oct 22, 2021 13.12 13.14 12.76 12.83 2,087,994 -0.35(-2.66%)
Oct 21, 2021 13.27 13.57 13.02 13.18 1,904,725 -0.14(-1.05%)
Oct 20, 2021 13.56 13.58 13.16 13.32 2,006,978 -0.24(-1.77%)
Oct 19, 2021 13.64 13.76 13.33 13.56 1,808,479 -0.07(-0.51%)
Oct 18, 2021 14.03 14.23 13.56 13.63 1,989,912 -0.46(-3.26%)
Oct 15, 2021 13.93 14.58 13.86 14.09 2,165,701 +0.39(+2.85%)
Oct 14, 2021 13.80 14.17 13.64 13.70 1,975,732 +0.06(+0.44%)
Oct 13, 2021 14.17 14.20 13.38 13.64 3,664,868 -0.65(-4.55%)
Oct 12, 2021 14.12 14.32 13.74 14.29 1,662,033 +0.15(+1.06%)
Oct 11, 2021 14.21 14.52 14.00 14.14 1,354,273 -0.11(-0.77%)
Oct 08, 2021 14.03 14.75 13.92 14.25 1,552,310 +0.19(+1.35%)
Oct 07, 2021 14.05 14.72 13.84 14.06 1,914,983 -0.01(-0.07%)
Oct 06, 2021 13.64 14.09 13.28 14.07 2,543,733 +0.04(+0.29%)
Oct 05, 2021 14.51 14.56 13.60 14.03 2,528,724 -0.32(-2.23%)
Oct 04, 2021 15.90 16.09 14.28 14.35 3,247,883 -1.44(-9.12%)
Oct 01, 2021 15.02 16.01 14.96 15.79 3,008,112 +1.07(+7.27%)
Sep 30, 2021 15.01 15.07 14.40 14.72 2,161,315 -0.23(-1.54%)
Sep 29, 2021 15.48 15.56 14.82 14.95 2,163,793 -0.65(-4.17%)
Sep 28, 2021 16.19 16.44 15.41 15.60 3,051,339 -0.65(-4.00%)
Sep 27, 2021 15.91 17.21 15.90 16.25 2,720,242 +0.49(+3.11%)
Sep 24, 2021 15.43 15.91 15.06 15.76 2,317,111 +0.26(+1.68%)
Sep 23, 2021 15.28 15.59 15.04 15.50 3,513,425 +0.52(+3.47%)
Sep 22, 2021 14.42 15.33 14.42 14.98 2,113,749 +0.57(+3.96%)
Sep 21, 2021 13.71 14.59 13.71 14.41 2,519,222 +0.67(+4.88%)
Sep 20, 2021 13.40 14.10 13.06 13.74 2,612,103 -0.13(-0.94%)
Sep 17, 2021 13.98 14.38 13.77 13.87 3,845,750 -0.12(-0.86%)
Sep 16, 2021 14.84 14.91 13.70 13.99 3,242,160 -0.90(-6.04%)
Sep 15, 2021 15.11 15.16 14.49 14.89 2,075,021 -0.17(-1.13%)
Sep 14, 2021 15.29 15.60 14.76 15.06 2,374,312 -0.33(-2.14%)
Sep 13, 2021 14.64 15.92 14.42 15.39 3,798,301 +1.07(+7.47%)
Sep 10, 2021 14.84 15.13 14.22 14.32 1,525,564 -0.48(-3.24%)
Sep 09, 2021 14.21 14.98 14.07 14.80 1,749,671 +0.41(+2.85%)
Sep 08, 2021 14.88 15.49 14.25 14.39 2,815,425 -0.60(-4.00%)
Sep 07, 2021 14.77 15.34 14.58 14.99 2,092,116 +0.13(+0.87%)
Sep 03, 2021 15.34 15.59 14.62 14.86 2,333,500 -0.45(-2.94%)
Sep 02, 2021 15.26 15.61 14.87 15.31 1,902,105 +0.01(+0.07%)
Sep 01, 2021 15.45 15.70 14.89 15.30 3,095,617 -0.15(-0.97%)
Aug 31, 2021 14.30 15.68 14.30 15.45 2,971,355 +0.96(+6.63%)
Aug 30, 2021 15.39 15.42 14.21 14.49 2,897,893 -0.81(-5.29%)
Aug 27, 2021 14.39 15.54 14.36 15.30 1,889,486 +0.97(+6.77%)
Aug 26, 2021 14.58 15.09 14.18 14.33 1,077,015 -0.40(-2.72%)
Aug 25, 2021 14.85 15.51 14.59 14.73 2,147,551 -0.13(-0.87%)
Aug 24, 2021 14.08 15.03 14.01 14.86 2,376,729 +0.98(+7.06%)
Aug 23, 2021 13.45 14.41 13.35 13.88 3,175,810 +0.63(+4.75%)
Aug 20, 2021 12.67 13.71 12.31 13.25 2,757,113 +0.59(+4.66%)
Aug 19, 2021 13.23 13.67 12.22 12.66 5,063,258 -1.25(-8.99%)
Aug 18, 2021 13.66 14.35 13.13 13.91 2,507,429 +0.54(+4.04%)
Aug 17, 2021 13.30 13.67 12.92 13.37 2,579,500 -0.13(-0.96%)
Aug 16, 2021 13.83 14.00 13.07 13.50 1,739,180 -0.53(-3.78%)
Aug 13, 2021 14.21 14.61 13.69 14.03 1,577,395 -0.23(-1.61%)
Aug 12, 2021 15.78 15.79 14.05 14.26 3,194,016 -1.60(-10.09%)
Aug 11, 2021 15.21 16.17 14.66 15.86 2,792,950 +0.47(+3.05%)
Aug 10, 2021 14.35 15.65 14.22 15.39 2,642,093 +1.04(+7.25%)
Aug 09, 2021 15.02 15.02 13.82 14.35 3,462,469 -0.80(-5.28%)
Aug 06, 2021 14.42 15.23 14.37 15.15 1,800,118 +0.71(+4.92%)
Aug 05, 2021 13.94 15.05 13.93 14.44 1,950,508 +0.62(+4.49%)
Aug 04, 2021 14.69 15.15 13.37 13.82 4,506,211 -1.07(-7.19%)
Aug 03, 2021 15.35 15.38 14.24 14.89 3,903,999 -0.40(-2.62%)
Aug 02, 2021 16.45 16.83 15.22 15.29 3,417,511 -0.91(-5.62%)
Jul 30, 2021 17.56 17.63 16.15 16.20 2,901,915 -1.60(-8.99%)
Jul 29, 2021 16.80 18.69 16.54 17.80 2,695,384 +1.25(+7.55%)
Jul 28, 2021 17.00 17.03 16.18 16.55 2,434,317 -0.53(-3.10%)
Jul 27, 2021 17.49 17.89 16.66 17.08 2,181,510 -0.80(-4.47%)
Jul 26, 2021 16.61 18.22 16.61 17.88 2,348,357 +0.90(+5.30%)
Jul 23, 2021 18.50 18.86 16.64 16.98 2,796,494 -1.87(-9.92%)
Jul 22, 2021 18.21 19.15 17.53 18.85 3,467,091 +0.27(+1.45%)
Jul 21, 2021 17.14 19.79 17.11 18.58 4,708,890 +2.14(+13.02%)
Jul 20, 2021 16.75 16.85 15.62 16.44 3,622,411 -0.32(-1.91%)
Jul 19, 2021 16.12 17.16 15.05 16.76 4,969,892 -1.44(-7.91%)
Jul 16, 2021 20.30 20.30 18.20 18.20 2,530,537 -1.70(-8.54%)
Jul 15, 2021 21.00 21.20 19.90 19.90 2,337,040 -1.60(-7.44%)
Jul 14, 2021 20.30 22.65 20.00 21.50 5,217,421 +2.10(+10.82%)
Jul 13, 2021 22.00 22.30 19.40 19.40 4,149,496 -2.70(-12.22%)
Jul 12, 2021 23.20 24.40 21.90 22.10 2,232,074 -1.10(-4.74%)
Jul 09, 2021 24.70 24.70 23.10 23.20 2,288,068 -1.10(-4.53%)
Jul 08, 2021 22.30 25.30 21.73 24.30 4,236,966 +0.50(+2.10%)
Jul 07, 2021 25.70 26.80 23.20 23.80 5,790,430 -1.60(-6.30%)
Jul 06, 2021 28.10 30.70 25.30 25.40 9,464,214 -14.20(-35.86%)
Jul 02, 2021 42.10 42.87 39.40 39.60 6,347,777 -3.60(-8.33%)
Jul 01, 2021 46.60 46.80 42.60 43.20 2,560,710 -2.40(-5.26%)
Jun 30, 2021 45.70 49.70 45.00 45.60 2,951,741 -0.70(-1.51%)
Jun 29, 2021 51.00 51.40 45.80 46.30 2,844,252 -4.50(-8.86%)
Jun 28, 2021 53.30 54.00 49.80 50.80 2,454,836 -1.20(-2.31%)
Jun 25, 2021 49.90 53.95 48.30 52.00 4,635,337 +1.80(+3.59%)
Jun 24, 2021 45.50 51.70 44.10 50.20 4,095,482 +5.40(+12.05%)
Jun 23, 2021 47.10 49.00 44.80 44.80 2,781,112 -2.00(-4.27%)
Jun 22, 2021 49.20 49.40 45.60 46.80 3,634,088 -4.10(-8.06%)
Jun 21, 2021 47.90 51.40 44.60 50.90 4,801,088 +0.00(+0.00%)
Jun 18, 2021 52.70 54.10 49.80 50.90 3,917,240 -3.30(-6.09%)
Jun 17, 2021 56.70 58.39 53.29 54.20 2,266,801 -3.40(-5.90%)
Jun 16, 2021 52.60 58.70 51.90 57.60 2,397,162 +2.60(+4.73%)
Jun 15, 2021 58.90 59.60 53.80 55.00 3,526,942 -5.80(-9.54%)
Jun 14, 2021 65.40 66.18 59.40 60.80 4,124,482 -3.60(-5.59%)
Jun 11, 2021 62.40 66.60 59.20 64.40 4,375,246 +1.60(+2.55%)
Jun 10, 2021 70.60 71.50 56.90 62.80 8,786,922 -3.90(-5.85%)
Jun 09, 2021 72.80 77.90 64.60 66.70 10,985,377 +4.00(+6.38%)
Jun 08, 2021 54.30 63.50 50.50 62.70 10,136,036 +10.50(+20.11%)
Jun 07, 2021 53.50 56.80 51.90 52.20 4,299,990 +2.50(+5.03%)
Jun 04, 2021 53.20 57.80 49.90 49.70 6,313,068 -1.50(-2.93%)
Jun 03, 2021 59.40 61.00 51.00 51.20 7,067,885 -4.90(-8.73%)
Jun 02, 2021 52.80 61.31 49.50 56.10 9,551,090 +7.20(+14.72%)
Jun 01, 2021 42.20 51.25 41.50 48.90 6,478,156 +8.40(+20.74%)
May 28, 2021 43.00 44.50 38.30 40.50 4,197,013 -0.90(-2.17%)
May 27, 2021 37.40 41.80 37.24 41.40 3,672,470 +4.80(+13.11%)
May 26, 2021 35.10 38.00 34.10 36.60 3,630,136 +1.80(+5.17%)
May 25, 2021 31.70 36.50 31.70 34.80 4,817,995 +3.80(+12.26%)
May 24, 2021 30.60 32.80 29.62 31.00 1,787,675 +0.60(+1.97%)
May 21, 2021 31.40 31.90 30.20 30.40 1,175,164 -1.00(-3.18%)
May 20, 2021 30.50 31.70 28.30 31.40 2,418,598 +1.30(+4.32%)
May 19, 2021 29.50 31.09 29.40 30.10 2,247,116 -1.90(-5.94%)
May 18, 2021 32.50 34.00 31.20 32.00 2,713,870 +0.00(+0.00%)
May 17, 2021 27.60 32.60 27.60 32.00 3,416,189 +4.40(+15.94%)
May 14, 2021 25.50 28.40 25.31 27.60 1,557,785 +2.60(+10.40%)
May 13, 2021 25.80 27.50 23.80 25.00 1,919,844 -0.70(-2.72%)
May 12, 2021 27.30 29.20 25.30 25.70 1,424,452 -2.00(-7.22%)
May 11, 2021 27.50 29.30 26.10 27.70 2,108,658 -1.60(-5.46%)
May 10, 2021 28.70 29.80 26.62 29.30 2,765,853 +0.70(+2.45%)
May 07, 2021 24.70 28.70 24.00 28.60 2,365,137 +3.40(+13.49%)
May 06, 2021 28.30 28.30 24.00 25.20 2,491,261 -3.40(-11.89%)
May 05, 2021 30.60 32.70 28.10 28.60 3,050,745 -1.50(-4.98%)
May 04, 2021 31.00 31.70 26.90 30.10 4,665,024 -3.50(-10.42%)
May 03, 2021 31.30 34.40 30.20 33.60 10,813,709 +6.20(+22.63%)
Apr 30, 2021 23.50 28.40 22.60 27.40 4,988,040 +3.20(+13.22%)
Apr 29, 2021 25.30 25.70 22.50 24.20 2,526,800 -0.70(-2.81%)
Apr 28, 2021 19.70 25.00 19.40 24.90 4,897,321 +6.00(+31.75%)
Apr 27, 2021 19.30 19.60 18.90 18.90 670,762 +0.00(+0.00%)
Apr 26, 2021 19.10 19.90 18.70 18.90 912,795 +0.10(+0.53%)
Apr 23, 2021 19.20 19.70 18.30 18.80 1,255,620 -0.40(-2.08%)
Apr 22, 2021 20.60 20.60 19.10 19.20 1,062,833 -1.20(-5.88%)
Apr 21, 2021 19.80 20.60 19.00 20.40 830,151 +0.80(+4.08%)
Apr 20, 2021 21.50 21.70 18.50 19.60 2,309,393 -2.50(-11.31%)
Apr 19, 2021 20.20 23.10 19.70 22.10 2,604,789 +2.90(+15.10%)
Apr 16, 2021 19.80 20.70 18.80 19.20 1,163,700 +0.00(+0.00%)
Apr 15, 2021 21.50 22.50 19.00 19.20 1,729,781 -2.20(-10.28%)
Apr 14, 2021 21.80 23.70 21.30 21.40 927,112 -0.30(-1.38%)
Apr 13, 2021 23.70 23.70 21.00 21.70 1,835,582 -2.00(-8.44%)
Apr 12, 2021 25.10 25.20 23.70 23.70 783,059 -1.80(-7.06%)
Apr 09, 2021 26.10 26.40 24.80 25.50 882,640 -0.90(-3.41%)
Apr 08, 2021 26.10 26.50 24.60 26.40 1,137,970 +0.10(+0.38%)
Apr 07, 2021 27.50 27.70 26.00 26.30 924,315 -1.40(-5.05%)
Apr 06, 2021 27.50 28.80 26.40 27.70 1,215,841 +0.20(+0.73%)
Apr 05, 2021 29.10 29.50 26.90 27.50 828,998 -1.60(-5.50%)
Apr 01, 2021 29.30 30.20 27.90 29.10 822,680 -0.40(-1.36%)
Mar 31, 2021 29.10 30.20 28.40 29.50 511,925 +0.00(+0.00%)
Mar 30, 2021 27.50 29.70 27.10 29.50 571,861 +2.00(+7.27%)
Mar 29, 2021 28.90 29.70 27.30 27.50 744,777 -1.90(-6.46%)
Mar 26, 2021 30.10 30.80 28.05 29.40 624,860 -0.50(-1.67%)
Mar 25, 2021 28.80 30.10 27.40 29.90 879,848 +0.80(+2.75%)
Mar 24, 2021 31.00 33.40 29.10 29.10 1,035,082 -1.70(-5.52%)
Mar 23, 2021 34.10 34.30 29.80 30.80 1,007,654 -1.90(-5.81%)
Mar 22, 2021 34.70 35.30 32.50 32.70 930,889 -1.60(-4.66%)
Mar 19, 2021 35.90 37.30 34.30 34.30 770,730 -1.90(-5.25%)
Mar 18, 2021 37.10 38.50 35.30 36.20 879,302 -2.30(-5.97%)
Mar 17, 2021 33.30 38.50 33.10 38.50 1,100,327 +4.20(+12.24%)
Mar 16, 2021 33.80 36.10 32.50 34.30 1,084,048 +0.50(+1.48%)
Mar 15, 2021 32.00 34.70 31.40 33.80 1,393,245 +3.00(+9.74%)
Mar 12, 2021 31.50 31.70 29.80 30.80 877,840 -0.70(-2.22%)
Mar 11, 2021 32.80 32.90 31.10 31.50 622,947 +0.10(+0.32%)
Mar 10, 2021 30.10 32.20 30.00 31.40 831,393 +2.00(+6.80%)
Mar 09, 2021 30.20 30.70 28.40 29.40 939,494 -0.30(-1.01%)
Mar 08, 2021 28.70 31.80 27.10 29.70 1,343,502 +2.70(+10.00%)
Mar 05, 2021 28.00 28.00 23.60 27.00 1,187,230 +0.30(+1.12%)
Mar 04, 2021 30.10 31.00 26.10 26.70 1,770,847 -4.00(-13.03%)
Mar 03, 2021 33.70 34.30 29.70 30.70 1,275,521 -3.30(-9.71%)
Mar 02, 2021 33.10 34.70 32.60 34.00 584,989 +1.30(+3.98%)
Mar 01, 2021 36.40 36.50 32.30 32.70 839,728 -1.60(-4.66%)
Feb 26, 2021 37.70 38.20 34.00 34.30 834,850 -2.80(-7.55%)
Feb 25, 2021 40.60 41.50 36.30 37.10 1,049,896 -2.60(-6.55%)
Feb 24, 2021 38.30 41.50 38.00 39.70 1,022,463 +2.20(+5.87%)
Feb 23, 2021 37.30 38.60 33.00 37.50 984,417 -1.50(-3.85%)
Feb 22, 2021 39.20 43.90 38.10 39.00 1,794,579 +1.40(+3.72%)
Feb 19, 2021 34.60 38.90 34.10 37.60 1,581,890 +3.00(+8.67%)
Feb 18, 2021 32.90 34.70 31.80 34.60 651,158 +0.20(+0.58%)
Feb 17, 2021 36.10 36.30 33.60 34.40 626,902 -1.70(-4.71%)
Feb 16, 2021 35.50 36.10 33.80 36.10 878,678 +2.10(+6.18%)
Feb 12, 2021 31.20 34.30 31.00 34.00 769,190 +2.30(+7.26%)
Feb 11, 2021 32.10 33.40 30.50 31.70 547,207 -0.60(-1.86%)
Feb 10, 2021 34.10 35.00 31.00 32.30 943,332 -0.10(-0.31%)
Feb 09, 2021 30.20 32.50 29.20 32.40 917,469 +2.30(+7.64%)
Feb 08, 2021 29.60 30.90 29.00 30.10 676,866 +1.30(+4.51%)
Feb 05, 2021 30.00 30.00 28.15 28.80 660,210 -0.50(-1.71%)
Feb 04, 2021 30.30 31.20 28.40 29.30 597,478 -0.20(-0.68%)
Feb 03, 2021 27.20 30.40 27.00 29.50 696,912 +2.50(+9.26%)
Feb 02, 2021 29.20 29.40 26.60 27.00 721,572 -2.20(-7.53%)
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.