Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.300 -0.020 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 508.71 509.50 486.23 492.93 12,899 -14.98(-2.95%)
Apr 27, 2017 522.90 523.68 507.13 507.92 6,825 -13.41(-2.57%)
Apr 26, 2017 514.23 526.85 511.85 521.33 10,454 +4.73(+0.92%)
Apr 25, 2017 508.71 517.38 503.98 516.59 8,318 +9.46(+1.87%)
Apr 24, 2017 511.86 511.86 497.67 507.13 10,574 +3.94(+0.78%)
Apr 21, 2017 509.50 509.50 496.88 503.19 7,028 -8.68(-1.69%)
Apr 20, 2017 508.71 511.86 500.82 511.86 6,029 +4.73(+0.93%)
Apr 19, 2017 503.19 512.65 503.19 507.13 6,199 +3.15(+0.63%)
Apr 18, 2017 502.40 507.52 498.45 503.98 6,948 -0.79(-0.16%)
Apr 17, 2017 506.34 507.13 497.67 504.76 7,462 +0.00(+0.00%)
Apr 13, 2017 497.67 507.13 496.88 504.76 11,051 +5.52(+1.11%)
Apr 12, 2017 512.65 512.65 497.27 499.24 10,139 -12.62(-2.47%)
Apr 11, 2017 505.55 514.23 502.40 511.86 9,384 +6.31(+1.25%)
Apr 10, 2017 492.93 507.59 488.20 505.55 18,316 +18.93(+3.89%)
Apr 07, 2017 501.61 505.55 485.05 486.62 10,263 -16.56(-3.29%)
Apr 06, 2017 492.93 506.34 486.62 503.19 10,004 +11.83(+2.41%)
Apr 05, 2017 495.30 509.50 487.41 491.36 13,698 +1.58(+0.32%)
Apr 04, 2017 488.99 499.19 482.68 489.78 8,826 +0.00(+0.00%)
Apr 03, 2017 503.19 504.76 480.31 489.78 16,698 -12.62(-2.51%)
Mar 31, 2017 503.98 507.92 498.45 502.40 12,529 +0.79(+0.16%)
Mar 30, 2017 498.45 503.47 488.99 501.61 11,641 +3.15(+0.63%)
Mar 29, 2017 462.18 503.19 459.41 498.45 44,227 +46.53(+10.30%)
Mar 28, 2017 448.83 452.69 438.79 451.92 16,098 +3.86(+0.86%)
Mar 27, 2017 451.92 455.78 444.20 448.06 15,592 -3.86(-0.85%)
Mar 24, 2017 453.47 457.33 448.06 451.92 11,085 +1.55(+0.34%)
Mar 23, 2017 449.60 458.49 449.60 450.38 16,415 -1.55(-0.34%)
Mar 22, 2017 469.69 475.87 448.06 451.92 16,008 -3.86(-0.85%)
Mar 21, 2017 467.37 471.23 448.06 455.78 11,057 -11.59(-2.48%)
Mar 20, 2017 482.82 482.82 465.05 467.37 10,456 -16.22(-3.35%)
Mar 17, 2017 482.05 485.14 476.64 483.60 19,184 +1.55(+0.32%)
Mar 16, 2017 481.28 490.55 477.41 482.05 9,828 +0.77(+0.16%)
Mar 15, 2017 475.10 485.91 470.46 481.28 11,820 +8.50(+1.80%)
Mar 14, 2017 466.60 476.64 458.87 472.78 6,723 +3.86(+0.82%)
Mar 13, 2017 468.92 478.19 466.60 468.92 7,408 -0.77(-0.16%)
Mar 10, 2017 481.28 483.16 468.92 469.69 7,167 -2.32(-0.49%)
Mar 09, 2017 486.69 490.55 470.46 472.01 16,013 -14.68(-3.02%)
Mar 08, 2017 500.59 505.23 482.82 486.69 11,366 -14.68(-2.93%)
Mar 07, 2017 502.13 503.68 490.55 501.36 12,581 +0.00(+0.00%)
Mar 06, 2017 496.73 504.84 490.55 501.36 9,404 +2.32(+0.46%)
Mar 03, 2017 494.41 499.05 480.50 499.05 13,889 +5.41(+1.10%)
Mar 02, 2017 504.45 506.77 490.55 493.64 11,684 -12.36(-2.44%)
Mar 01, 2017 509.09 520.67 505.23 506.00 12,115 -1.55(-0.30%)
Feb 28, 2017 530.72 532.26 506.77 507.54 16,547 -17.77(-3.38%)
Feb 27, 2017 506.77 535.35 504.46 525.31 21,744 +30.13(+6.08%)
Feb 24, 2017 561.62 561.62 488.23 495.18 39,104 -74.16(-13.03%)
Feb 23, 2017 583.25 583.25 562.39 569.34 13,537 -10.04(-1.73%)
Feb 22, 2017 587.88 593.29 575.52 579.39 12,046 -6.18(-1.06%)
Feb 21, 2017 583.25 597.54 580.16 585.57 17,240 -5.41(-0.91%)
Feb 17, 2017 590.97 590.97 590.97 0 -2.32(-0.39%)
Feb 16, 2017 601.02 610.29 590.97 593.29 4,620 -9.27(-1.54%)
Feb 15, 2017 597.93 605.65 591.36 602.56 4,747 +0.77(+0.13%)
Feb 14, 2017 596.38 602.56 590.97 601.79 4,935 +1.54(+0.26%)
Feb 13, 2017 602.56 606.42 598.31 600.24 3,636 -3.09(-0.51%)
Feb 10, 2017 595.61 605.65 592.52 603.33 6,158 +10.81(+1.83%)
Feb 09, 2017 595.61 597.15 589.43 592.52 3,857 -0.77(-0.13%)
Feb 08, 2017 592.52 594.45 584.02 593.29 5,186 +1.55(+0.26%)
Feb 07, 2017 600.24 606.42 589.43 591.75 4,670 -4.63(-0.78%)
Feb 06, 2017 613.38 613.38 593.29 596.38 6,129 -19.31(-3.14%)
Feb 03, 2017 594.84 616.47 591.75 615.70 7,834 +28.58(+4.87%)
Feb 02, 2017 580.16 588.64 575.52 587.11 6,370 +6.18(+1.06%)
Feb 01, 2017 590.20 604.88 578.61 580.93 6,276 -6.18(-1.05%)
Jan 31, 2017 595.61 598.70 580.16 587.11 7,118 -8.50(-1.43%)
Jan 30, 2017 627.28 629.60 595.61 595.61 8,330 -39.40(-6.20%)
Jan 27, 2017 635.78 635.78 619.55 635.01 8,357 +2.32(+0.37%)
Jan 26, 2017 616.47 633.46 613.38 632.69 7,551 +19.31(+3.15%)
Jan 25, 2017 608.74 624.19 606.42 613.38 5,346 +6.18(+1.02%)
Jan 24, 2017 593.29 612.61 587.88 607.20 7,567 +13.90(+2.34%)
Jan 23, 2017 588.66 596.38 587.11 593.29 6,558 +6.18(+1.05%)
Jan 20, 2017 587.11 600.24 585.57 587.11 3,417 +0.00(+0.00%)
Jan 19, 2017 597.93 601.02 579.77 587.11 5,967 -11.59(-1.94%)
Jan 18, 2017 596.38 601.02 588.66 598.70 4,526 +3.86(+0.65%)
Jan 17, 2017 598.70 601.02 590.20 594.84 5,056 +0.00(+0.00%)
Jan 13, 2017 594.84 594.84 594.84 0 +5.41(+0.92%)
Jan 12, 2017 602.56 603.33 579.39 589.43 8,742 -14.68(-2.43%)
Jan 11, 2017 595.61 609.51 591.75 604.11 9,002 -3.86(-0.64%)
Jan 10, 2017 594.06 614.92 590.20 607.97 9,058 +13.13(+2.21%)
Jan 09, 2017 598.70 599.86 583.63 594.84 10,436 -4.63(-0.77%)
Jan 06, 2017 602.56 606.42 581.70 599.47 8,294 -3.86(-0.64%)
Jan 05, 2017 604.11 611.83 599.47 603.33 6,695 -9.27(-1.51%)
Jan 04, 2017 586.34 612.61 579.39 612.61 9,867 +0.77(+0.13%)
Jan 03, 2017 601.02 613.38 599.35 611.83 8,283 +12.36(+2.06%)
Dec 30, 2016 599.47 599.47 599.47 0 +10.04(+1.70%)
Dec 29, 2016 587.11 600.24 587.11 589.43 6,760 +1.54(+0.26%)
Dec 28, 2016 589.43 600.24 582.48 587.88 5,174 -2.32(-0.39%)
Dec 27, 2016 592.48 596.67 587.92 590.20 6,921 -0.76(-0.13%)
Dec 23, 2016 590.96 590.96 590.96 0 +9.13(+1.57%)
Dec 22, 2016 581.84 588.68 574.99 581.84 5,591 +0.00(+0.00%)
Dec 21, 2016 595.53 598.57 576.51 581.84 11,213 -11.41(-1.92%)
Dec 20, 2016 586.40 595.91 584.88 593.24 8,975 +11.41(+1.96%)
Dec 19, 2016 572.71 585.64 572.71 581.84 8,068 +13.69(+2.41%)
Dec 16, 2016 565.86 575.75 565.47 568.14 23,616 +8.37(+1.49%)
Dec 15, 2016 552.17 567.38 548.37 559.78 8,449 +9.13(+1.66%)
Dec 14, 2016 568.91 578.79 549.13 550.65 15,648 -19.77(-3.47%)
Dec 13, 2016 582.60 587.92 563.58 570.43 7,882 -9.89(-1.70%)
Dec 12, 2016 594.00 595.14 571.19 580.31 9,576 -10.65(-1.80%)
Dec 09, 2016 589.44 595.14 583.65 590.96 9,666 +1.52(+0.26%)
Dec 08, 2016 592.48 601.61 582.60 589.44 9,664 -3.04(-0.51%)
Dec 07, 2016 566.62 596.67 564.34 592.48 11,460 +25.86(+4.56%)
Dec 06, 2016 549.13 574.61 545.71 566.62 9,271 +17.49(+3.19%)
Dec 05, 2016 538.48 552.93 536.20 549.13 8,214 +15.97(+3.00%)
Dec 02, 2016 547.61 549.89 533.16 533.16 6,926 -12.93(-2.37%)
Dec 01, 2016 537.72 550.65 531.64 546.09 12,246 +11.41(+2.13%)
Nov 30, 2016 524.79 536.96 518.71 534.68 11,244 +10.65(+2.03%)
Nov 29, 2016 513.38 532.40 512.62 524.03 11,246 +16.73(+3.30%)
Nov 28, 2016 511.86 517.19 506.54 507.30 5,669 -7.60(-1.48%)
Nov 25, 2016 510.34 516.81 508.82 514.90 1,480 +3.80(+0.74%)
Nov 23, 2016 511.10 511.10 511.10 0 +1.52(+0.30%)
Nov 22, 2016 501.98 510.34 498.93 509.58 4,588 +12.17(+2.45%)
Nov 21, 2016 501.21 505.78 492.47 497.41 4,062 +3.80(+0.77%)
Nov 18, 2016 495.89 498.17 489.81 493.61 5,320 -2.28(-0.46%)
Nov 17, 2016 500.45 508.06 490.19 495.89 4,589 -5.32(-1.06%)
Nov 16, 2016 492.09 501.21 492.09 501.21 5,941 +6.84(+1.38%)
Nov 15, 2016 504.26 505.02 484.86 494.37 5,451 -8.37(-1.66%)
Nov 14, 2016 477.64 503.50 475.36 502.74 9,033 +28.90(+6.10%)
Nov 11, 2016 457.86 478.40 455.58 473.83 11,462 +18.25(+4.01%)
Nov 10, 2016 470.79 470.79 443.98 455.58 12,784 -8.37(-1.80%)
Nov 09, 2016 426.68 466.23 423.64 463.95 13,605 +23.58(+5.35%)
Nov 08, 2016 424.40 445.69 418.31 440.37 9,556 +14.45(+3.39%)
Nov 07, 2016 426.68 432.76 423.00 425.92 12,269 +9.13(+2.19%)
Nov 04, 2016 420.60 425.16 406.90 416.79 8,605 -3.04(-0.72%)
Nov 03, 2016 424.40 427.82 418.31 419.83 6,874 -1.52(-0.36%)
Nov 02, 2016 421.36 427.34 419.45 421.36 4,312 -1.52(-0.36%)
Nov 01, 2016 439.61 443.41 416.03 422.88 8,555 -19.01(-4.30%)
Oct 31, 2016 444.93 447.21 438.09 441.89 7,678 +0.00(+0.00%)
Oct 28, 2016 441.89 451.02 439.61 441.89 4,374 -0.76(-0.17%)
Oct 27, 2016 457.10 458.62 440.37 442.65 5,855 -14.45(-3.16%)
Oct 26, 2016 465.47 470.79 456.34 457.10 3,667 -14.45(-3.06%)
Oct 25, 2016 475.36 477.83 469.27 471.55 3,744 -6.85(-1.43%)
Oct 24, 2016 478.40 487.52 473.07 478.40 4,727 +2.28(+0.48%)
Oct 21, 2016 470.03 478.40 467.59 476.12 5,007 -2.28(-0.48%)
Oct 20, 2016 471.55 479.16 461.67 478.40 6,625 +6.85(+1.45%)
Oct 19, 2016 470.79 479.16 470.79 471.55 6,103 -0.76(-0.16%)
Oct 18, 2016 464.71 477.64 461.67 472.31 7,168 +13.69(+2.99%)
Oct 17, 2016 460.14 466.10 457.86 458.62 4,296 -0.76(-0.17%)
Oct 14, 2016 463.95 467.75 455.58 459.38 12,229 -4.56(-0.98%)
Oct 13, 2016 469.27 476.88 455.58 463.95 11,067 +7.61(+1.67%)
Oct 12, 2016 445.69 460.52 444.17 456.34 5,527 +10.65(+2.39%)
Oct 11, 2016 450.26 451.02 440.75 445.69 8,662 -4.56(-1.01%)
Oct 10, 2016 444.93 451.78 444.93 450.26 7,234 +8.37(+1.89%)
Oct 07, 2016 448.74 455.58 438.85 441.89 3,002 -3.80(-0.85%)
Oct 06, 2016 442.65 447.21 438.09 445.69 3,043 +2.28(+0.51%)
Oct 05, 2016 450.26 451.02 442.65 443.41 4,495 -3.04(-0.68%)
Oct 04, 2016 448.74 453.68 443.03 446.45 6,987 -2.28(-0.51%)
Oct 03, 2016 448.74 448.74 438.09 448.74 6,371 +0.76(+0.17%)
Sep 30, 2016 454.82 465.47 446.45 447.98 10,914 -2.28(-0.51%)
Sep 29, 2016 454.82 462.53 450.26 450.26 4,167 -8.37(-1.82%)
Sep 28, 2016 444.93 458.62 444.93 458.62 4,833 +15.97(+3.61%)
Sep 27, 2016 450.85 452.34 440.42 442.65 6,840 -9.69(-2.14%)
Sep 26, 2016 459.79 463.52 451.59 452.34 6,044 -11.18(-2.41%)
Sep 23, 2016 461.28 463.52 452.34 463.52 6,837 +0.75(+0.16%)
Sep 22, 2016 456.06 464.26 452.34 462.77 5,635 +11.92(+2.64%)
Sep 21, 2016 453.08 454.57 437.06 450.85 9,524 +1.49(+0.33%)
Sep 20, 2016 459.79 459.79 442.65 449.36 18,089 -7.45(-1.63%)
Sep 19, 2016 444.89 464.43 444.50 456.81 9,780 +19.38(+4.43%)
Sep 16, 2016 453.08 454.57 435.94 437.44 37,647 -14.90(-3.29%)
Sep 15, 2016 454.57 460.16 446.38 452.34 5,165 +0.00(+0.00%)
Sep 14, 2016 441.91 457.56 438.55 452.34 8,350 +11.18(+2.53%)
Sep 13, 2016 447.12 447.12 435.20 441.16 7,615 -12.67(-2.79%)
Sep 12, 2016 444.89 459.05 439.67 453.83 8,411 +5.96(+1.33%)
Sep 09, 2016 469.48 475.44 447.12 447.87 12,842 -30.55(-6.39%)
Sep 08, 2016 485.87 486.62 474.69 478.42 12,410 -9.69(-1.98%)
Sep 07, 2016 494.82 495.56 486.62 488.11 5,149 -6.71(-1.36%)
Sep 06, 2016 507.48 510.46 491.83 494.82 5,534 -13.41(-2.64%)
Sep 02, 2016 507.48 508.23 508.23 508.23 6,139 +4.47(+0.89%)
Sep 01, 2016 517.92 520.90 498.54 503.76 6,625 -15.65(-3.01%)
Aug 31, 2016 512.70 524.62 509.72 519.41 9,729 +7.45(+1.46%)
Aug 30, 2016 510.46 516.43 505.99 511.95 7,247 +0.75(+0.15%)
Aug 29, 2016 511.95 521.64 507.48 511.21 4,481 +2.24(+0.44%)
Aug 26, 2016 511.95 517.54 500.03 508.97 4,407 -2.98(-0.58%)
Aug 25, 2016 501.52 514.94 501.52 511.95 4,196 +8.20(+1.63%)
Aug 24, 2016 511.95 511.95 500.40 503.76 4,572 -8.94(-1.74%)
Aug 23, 2016 510.46 520.90 508.97 512.70 7,190 +2.24(+0.44%)
Aug 22, 2016 510.46 511.21 501.52 510.46 5,517 -0.75(-0.15%)
Aug 19, 2016 504.50 511.95 500.79 511.21 4,779 +6.71(+1.33%)
Aug 18, 2016 503.76 510.65 503.76 504.50 6,510 +0.75(+0.15%)
Aug 17, 2016 531.33 531.33 494.78 503.76 10,239 -28.32(-5.32%)
Aug 16, 2016 529.10 532.82 520.15 532.08 11,221 +0.75(+0.14%)
Aug 15, 2016 504.50 533.57 504.50 531.33 11,167 +26.83(+5.32%)
Aug 12, 2016 485.13 506.74 485.13 504.50 8,127 +18.63(+3.83%)
Aug 11, 2016 491.83 491.83 478.42 485.87 8,862 +1.49(+0.31%)
Aug 10, 2016 487.36 491.83 478.42 484.38 7,144 -2.98(-0.61%)
Aug 09, 2016 494.82 497.80 480.66 487.36 7,213 -5.96(-1.21%)
Aug 08, 2016 485.13 497.80 483.64 493.32 15,465 +10.43(+2.16%)
Aug 05, 2016 450.10 500.04 450.10 482.89 27,001 +59.62(+14.08%)
Aug 04, 2016 432.22 436.69 419.55 423.28 8,564 -4.47(-1.05%)
Aug 03, 2016 426.26 435.20 420.30 427.75 9,072 +2.24(+0.53%)
Aug 02, 2016 439.67 439.67 424.02 425.51 10,427 -14.16(-3.22%)
Aug 01, 2016 443.40 445.63 435.94 439.67 4,590 -4.47(-1.01%)
Jul 29, 2016 435.20 444.14 435.20 444.14 10,111 +5.96(+1.36%)
Jul 28, 2016 429.98 440.42 427.00 438.18 3,731 +7.45(+1.73%)
Jul 27, 2016 441.91 443.40 429.24 430.73 6,408 -8.20(-1.87%)
Jul 26, 2016 453.83 456.06 438.93 438.93 6,949 -12.67(-2.81%)
Jul 25, 2016 447.12 454.57 442.65 451.59 6,877 +1.49(+0.33%)
Jul 22, 2016 453.08 456.81 445.63 450.10 8,671 +0.00(+0.00%)
Jul 21, 2016 445.63 456.81 432.22 450.10 13,344 -8.94(-1.95%)
Jul 20, 2016 443.40 459.79 439.67 459.05 12,221 +14.90(+3.36%)
Jul 19, 2016 432.22 444.14 429.24 444.14 8,884 +14.16(+3.29%)
Jul 18, 2016 413.59 429.98 412.10 429.98 10,440 +17.14(+4.15%)
Jul 15, 2016 409.86 414.33 402.41 412.84 6,200 +7.45(+1.84%)
Jul 14, 2016 424.02 425.29 404.65 405.39 10,197 -15.65(-3.72%)
Jul 13, 2016 436.69 439.67 412.84 421.04 8,674 -13.41(-3.09%)
Jul 12, 2016 426.26 441.16 424.77 434.45 10,084 +8.94(+2.10%)
Jul 11, 2016 415.08 426.26 409.86 425.51 7,845 +11.18(+2.70%)
Jul 08, 2016 400.92 414.33 394.21 414.33 10,476 +20.12(+5.10%)
Jul 07, 2016 389.00 397.19 389.00 394.21 3,662 +5.96(+1.54%)
Jul 06, 2016 383.78 388.25 380.05 388.25 8,130 +3.73(+0.97%)
Jul 05, 2016 410.61 414.33 381.55 384.52 20,276 -29.81(-7.19%)
Jul 01, 2016 402.41 414.33 414.33 414.33 7,804 +14.16(+3.54%)
Jun 30, 2016 395.70 400.92 388.25 400.18 7,424 +5.96(+1.51%)
Jun 29, 2016 379.31 395.70 374.09 394.21 8,543 +17.89(+4.75%)
Jun 28, 2016 373.35 389.00 371.11 376.33 9,740 +7.45(+2.02%)
Jun 27, 2016 389.98 390.70 365.24 368.88 14,759 -26.19(-6.63%)
Jun 24, 2016 386.34 399.43 383.43 395.07 21,400 -10.91(-2.69%)
Jun 23, 2016 403.07 409.62 401.81 405.98 8,859 +9.46(+2.39%)
Jun 22, 2016 403.07 405.25 392.89 396.52 7,790 -7.27(-1.80%)
Jun 21, 2016 397.98 404.53 395.80 403.80 7,466 +4.36(+1.09%)
Jun 20, 2016 407.44 411.80 397.98 399.43 8,316 -3.64(-0.90%)
Jun 17, 2016 383.43 404.89 381.25 403.07 29,134 +20.37(+5.32%)
Jun 16, 2016 373.24 385.61 367.42 382.70 9,953 +8.00(+2.14%)
Jun 15, 2016 372.51 379.79 372.51 374.70 8,060 +0.73(+0.19%)
Jun 14, 2016 375.42 380.52 371.79 373.97 6,476 -3.64(-0.96%)
Jun 13, 2016 377.61 381.97 373.97 377.61 5,871 -2.18(-0.57%)
Jun 10, 2016 384.15 391.43 379.79 379.79 6,442 -10.19(-2.61%)
Jun 09, 2016 399.43 403.83 389.98 389.98 9,850 -10.91(-2.72%)
Jun 08, 2016 384.15 401.62 379.06 400.89 12,119 +18.19(+4.75%)
Jun 07, 2016 374.70 383.43 371.78 382.70 5,177 +6.55(+1.74%)
Jun 06, 2016 384.15 385.61 371.06 376.15 6,833 -7.28(-1.90%)
Jun 03, 2016 389.25 395.21 379.43 383.43 6,677 -4.37(-1.13%)
Jun 02, 2016 363.78 388.52 360.87 387.79 12,737 +31.29(+8.78%)
Jun 01, 2016 363.78 374.70 354.32 356.51 14,353 -9.46(-2.58%)
May 31, 2016 363.06 372.51 356.51 365.97 8,832 +5.82(+1.62%)
May 27, 2016 363.06 360.14 360.14 360.14 6,486 -0.73(-0.20%)
May 26, 2016 368.88 371.79 360.87 360.87 4,309 -7.28(-1.98%)
May 25, 2016 361.60 369.97 360.14 368.15 7,770 +5.82(+1.61%)
May 24, 2016 349.96 366.33 349.23 362.33 7,991 +13.82(+3.97%)
May 23, 2016 355.05 366.69 348.50 348.50 8,303 -8.00(-2.24%)
May 20, 2016 360.87 363.78 349.96 356.51 13,774 -4.37(-1.21%)
May 19, 2016 379.79 379.79 360.14 360.87 15,266 -24.01(-6.24%)
May 18, 2016 394.34 398.71 379.79 384.88 8,384 -9.46(-2.40%)
May 17, 2016 405.25 410.35 393.25 394.34 6,728 -12.37(-3.04%)
May 16, 2016 401.62 409.26 398.71 406.71 6,834 +5.09(+1.27%)
May 13, 2016 413.26 413.99 400.16 401.62 6,507 -16.01(-3.83%)
May 12, 2016 419.08 421.99 411.07 417.62 6,564 +0.73(+0.17%)
May 11, 2016 429.26 431.45 415.80 416.89 5,415 -13.82(-3.21%)
May 10, 2016 422.72 431.08 420.53 430.72 5,111 +8.73(+2.07%)
May 09, 2016 416.89 424.17 413.26 421.99 6,732 +4.37(+1.05%)
May 06, 2016 416.89 434.36 408.17 417.62 8,162 +0.00(+0.00%)
May 05, 2016 427.08 430.72 416.89 417.62 5,143 -4.37(-1.03%)
May 04, 2016 407.44 426.35 407.44 421.99 3,496 +8.73(+2.11%)
May 03, 2016 413.99 414.71 404.43 413.26 4,849 -4.37(-1.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.