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 30, 2020 87.70 87.70 80.09 82.23 10,667 -6.27(-7.08%)
Apr 29, 2020 87.00 92.90 85.53 88.50 12,802 +5.30(+6.37%)
Apr 28, 2020 78.00 85.00 75.00 83.20 10,028 +10.85(+15.00%)
Apr 27, 2020 65.00 78.99 63.00 72.35 18,217 +9.71(+15.50%)
Apr 24, 2020 64.55 65.00 61.00 62.64 7,650 -1.17(-1.83%)
Apr 23, 2020 63.00 67.00 61.00 63.81 11,966 +1.33(+2.13%)
Apr 22, 2020 67.82 69.00 61.00 62.48 8,500 -0.71(-1.12%)
Apr 21, 2020 66.00 66.00 61.00 63.19 9,786 -3.99(-5.94%)
Apr 20, 2020 69.50 69.50 63.00 67.18 8,059 -2.18(-3.14%)
Apr 17, 2020 72.00 72.00 64.31 69.36 9,847 +6.35(+10.08%)
Apr 16, 2020 71.00 71.00 62.63 63.01 8,507 -5.99(-8.68%)
Apr 15, 2020 71.28 74.00 66.17 69.00 7,552 -4.67(-6.34%)
Apr 14, 2020 74.00 77.98 70.00 73.67 11,060 +4.02(+5.77%)
Apr 13, 2020 75.32 77.00 68.01 69.65 12,670 -5.19(-6.93%)
Apr 09, 2020 85.00 88.00 72.00 74.84 16,083 -3.66(-4.66%)
Apr 08, 2020 81.01 82.97 75.00 78.50 8,979 +5.49(+7.52%)
Apr 07, 2020 78.00 83.50 69.00 73.01 8,992 -3.99(-5.18%)
Apr 06, 2020 61.00 78.00 61.00 77.00 9,154 +12.48(+19.34%)
Apr 03, 2020 66.00 66.80 60.01 64.52 8,023 -0.48(-0.74%)
Apr 02, 2020 65.00 68.00 60.11 65.00 8,636 +2.99(+4.82%)
Apr 01, 2020 70.55 70.68 62.00 62.01 9,742 -11.91(-16.11%)
Mar 31, 2020 77.00 77.00 72.96 73.92 14,770 -4.55(-5.80%)
Mar 30, 2020 77.00 78.80 73.00 78.47 13,320 +1.75(+2.28%)
Mar 27, 2020 84.00 86.00 75.00 76.72 8,054 -7.21(-8.59%)
Mar 26, 2020 78.00 89.99 72.21 83.93 11,989 +9.73(+13.11%)
Mar 25, 2020 77.00 84.80 72.47 74.20 13,081 +5.18(+7.51%)
Mar 24, 2020 91.00 95.00 64.59 69.02 16,284 -17.98(-20.67%)
Mar 23, 2020 111.00 111.00 78.00 87.00 19,381 -52.00(-37.41%)
Mar 20, 2020 105.00 150.00 70.00 139.00 34,523 +14.00(+11.20%)
Mar 19, 2020 50.00 125.00 47.04 125.00 21,905 +76.42(+157.31%)
Mar 18, 2020 64.94 64.94 47.00 48.58 15,549 -4.43(-8.36%)
Mar 17, 2020 75.00 81.00 51.00 53.01 21,861 -12.10(-18.58%)
Mar 16, 2020 85.00 90.00 64.33 65.11 18,148 -34.89(-34.89%)
Mar 13, 2020 123.00 123.00 95.00 100.00 19,487 -12.00(-10.71%)
Mar 12, 2020 127.00 127.00 100.00 112.00 18,807 -23.00(-17.04%)
Mar 11, 2020 148.00 148.00 130.00 135.00 12,257 -15.00(-10.00%)
Mar 10, 2020 157.00 159.00 145.00 150.00 10,208 -6.00(-3.85%)
Mar 09, 2020 174.00 174.00 151.00 156.00 15,170 -29.00(-15.68%)
Mar 06, 2020 190.00 191.00 185.00 185.00 9,469 -12.00(-6.09%)
Mar 05, 2020 201.00 202.00 190.00 197.00 8,671 -8.00(-3.90%)
Mar 04, 2020 214.00 215.00 203.00 205.00 9,131 -6.00(-2.84%)
Mar 03, 2020 216.00 223.31 210.00 211.00 6,694 -10.00(-4.52%)
Mar 02, 2020 211.00 222.00 204.00 221.00 7,627 +5.00(+2.31%)
Feb 28, 2020 196.00 218.00 183.00 216.00 17,145 +13.00(+6.40%)
Feb 27, 2020 215.00 218.00 201.00 203.00 10,737 -13.00(-6.02%)
Feb 26, 2020 229.00 233.00 216.00 216.00 7,416 -7.00(-3.14%)
Feb 25, 2020 246.00 248.00 223.00 223.00 12,497 -23.00(-9.35%)
Feb 24, 2020 250.00 253.00 246.00 246.00 5,633 -10.00(-3.91%)
Feb 21, 2020 257.00 258.00 253.00 256.00 2,608 +0.00(+0.00%)
Feb 20, 2020 256.00 260.00 253.00 256.00 2,134 +0.00(+0.00%)
Feb 19, 2020 250.00 257.00 247.00 256.00 5,640 +5.00(+1.99%)
Feb 18, 2020 254.00 258.00 251.00 251.00 2,130 -1.00(-0.40%)
Feb 14, 2020 258.00 260.00 250.00 252.00 3,821 -6.00(-2.33%)
Feb 13, 2020 261.00 262.00 257.00 258.00 2,255 -5.00(-1.90%)
Feb 12, 2020 269.00 270.00 263.00 263.00 1,634 -4.00(-1.50%)
Feb 11, 2020 270.00 272.50 258.00 267.00 4,974 -1.00(-0.37%)
Feb 10, 2020 267.00 270.00 262.72 268.00 4,504 -1.00(-0.37%)
Feb 07, 2020 258.00 272.00 255.00 269.00 7,197 +11.00(+4.26%)
Feb 06, 2020 260.00 264.00 257.00 258.00 3,705 +1.00(+0.39%)
Feb 05, 2020 251.00 258.00 250.00 257.00 4,553 +9.00(+3.63%)
Feb 04, 2020 247.00 253.00 246.00 248.00 4,578 +3.00(+1.22%)
Feb 03, 2020 248.00 251.00 245.00 245.00 4,834 -1.00(-0.41%)
Jan 31, 2020 248.00 251.00 246.00 246.00 6,903 -4.00(-1.60%)
Jan 30, 2020 248.00 251.00 245.00 250.00 6,354 +1.00(+0.40%)
Jan 29, 2020 252.00 254.00 249.00 249.00 4,924 -3.00(-1.19%)
Jan 28, 2020 255.00 257.00 251.50 252.00 4,510 -3.00(-1.18%)
Jan 27, 2020 260.00 261.00 251.00 255.00 5,808 -6.00(-2.30%)
Jan 24, 2020 269.00 269.00 261.00 261.00 3,793 -6.00(-2.25%)
Jan 23, 2020 269.00 271.00 262.00 267.00 6,248 -2.00(-0.74%)
Jan 22, 2020 274.00 275.00 269.00 269.00 2,105 -5.00(-1.82%)
Jan 21, 2020 273.00 275.00 270.00 274.00 4,165 +0.00(+0.00%)
Jan 17, 2020 277.00 279.00 273.00 274.00 3,676 -1.00(-0.36%)
Jan 16, 2020 271.00 279.00 271.00 275.00 4,674 +5.00(+1.85%)
Jan 15, 2020 268.00 271.00 265.00 270.00 3,720 +4.00(+1.50%)
Jan 14, 2020 267.00 267.00 263.00 266.00 3,271 -1.00(-0.37%)
Jan 13, 2020 265.00 268.00 262.00 267.00 4,608 +2.00(+0.75%)
Jan 10, 2020 267.00 268.00 264.00 265.00 2,722 -2.00(-0.75%)
Jan 09, 2020 269.00 269.00 265.00 267.00 3,229 +0.00(+0.00%)
Jan 08, 2020 264.00 268.00 263.00 267.00 3,935 +2.00(+0.75%)
Jan 07, 2020 266.00 269.00 261.00 265.00 4,047 +0.00(+0.00%)
Jan 06, 2020 267.00 274.00 265.00 265.00 4,844 -4.00(-1.49%)
Jan 03, 2020 266.00 269.00 265.00 269.00 3,190 +1.00(+0.37%)
Jan 02, 2020 284.00 284.00 268.00 268.00 5,339 -11.00(-3.94%)
Dec 31, 2019 274.00 279.00 274.00 279.00 6,091 +2.00(+0.72%)
Dec 30, 2019 279.00 282.00 274.00 277.00 6,309 -3.00(-1.07%)
Dec 27, 2019 282.94 287.83 279.02 280.00 4,863 -0.98(-0.35%)
Dec 26, 2019 285.87 288.24 277.55 280.98 4,493 -4.90(-1.71%)
Dec 24, 2019 273.15 285.87 271.19 285.87 2,982 +13.71(+5.04%)
Dec 23, 2019 274.13 274.13 268.25 272.17 5,266 -0.98(-0.36%)
Dec 20, 2019 269.23 273.64 266.78 273.15 8,351 +3.92(+1.45%)
Dec 19, 2019 263.36 270.21 263.36 269.23 8,544 +2.94(+1.10%)
Dec 18, 2019 264.34 268.25 263.36 266.29 3,880 +1.96(+0.74%)
Dec 17, 2019 259.44 267.27 258.46 264.34 4,488 +4.90(+1.89%)
Dec 16, 2019 262.38 265.31 259.44 259.44 5,194 +0.00(+0.00%)
Dec 13, 2019 260.42 264.34 257.48 259.44 4,233 +0.00(+0.00%)
Dec 12, 2019 263.36 267.27 259.44 259.44 7,204 -4.90(-1.85%)
Dec 11, 2019 266.29 269.23 258.46 264.34 6,722 +0.00(+0.00%)
Dec 10, 2019 272.17 274.13 259.44 264.34 5,598 -8.81(-3.23%)
Dec 09, 2019 266.29 274.13 265.31 273.15 3,583 +5.87(+2.20%)
Dec 06, 2019 264.34 270.21 264.34 267.27 4,061 +5.87(+2.25%)
Dec 05, 2019 264.34 269.23 259.44 261.40 3,381 -3.92(-1.48%)
Dec 04, 2019 261.40 270.21 259.44 265.31 6,597 +1.96(+0.74%)
Dec 03, 2019 263.36 266.29 258.46 263.36 5,597 +0.98(+0.37%)
Dec 02, 2019 269.23 275.11 261.40 262.38 4,577 -6.85(-2.55%)
Nov 29, 2019 271.19 274.13 267.27 269.23 1,758 -1.96(-0.72%)
Nov 27, 2019 264.34 271.19 263.36 271.19 3,212 +6.85(+2.59%)
Nov 26, 2019 266.29 269.23 259.44 264.34 5,503 -0.98(-0.37%)
Nov 25, 2019 254.54 268.25 254.54 265.31 6,389 +10.77(+4.23%)
Nov 22, 2019 251.61 255.52 247.69 254.54 4,508 +2.94(+1.17%)
Nov 21, 2019 260.42 260.42 250.63 251.61 6,120 -8.81(-3.38%)
Nov 20, 2019 261.40 263.36 253.57 260.42 5,316 -0.98(-0.37%)
Nov 19, 2019 266.29 268.25 257.97 261.40 4,009 -1.96(-0.74%)
Nov 18, 2019 269.23 269.23 262.38 263.36 3,556 -1.96(-0.74%)
Nov 15, 2019 269.23 271.19 263.36 265.31 4,365 -0.98(-0.37%)
Nov 14, 2019 266.29 270.21 263.36 266.29 5,160 +0.00(+0.00%)
Nov 13, 2019 264.34 273.15 260.42 266.29 10,992 -0.98(-0.37%)
Nov 12, 2019 277.06 277.06 267.27 267.27 4,613 -7.83(-2.85%)
Nov 11, 2019 277.06 279.02 273.15 275.11 3,674 -3.92(-1.40%)
Nov 08, 2019 284.89 285.87 277.06 279.02 3,863 -5.87(-2.06%)
Nov 07, 2019 300.56 301.54 284.89 284.89 4,734 -12.73(-4.28%)
Nov 06, 2019 293.71 299.58 291.75 297.62 7,769 +1.96(+0.66%)
Nov 05, 2019 282.94 300.56 280.98 295.66 11,802 +12.73(+4.50%)
Nov 04, 2019 276.08 287.83 274.62 282.94 10,457 +8.81(+3.21%)
Nov 01, 2019 267.27 278.04 267.27 274.13 7,762 +6.85(+2.56%)
Oct 31, 2019 270.21 276.08 259.44 267.27 13,638 -4.89(-1.80%)
Oct 30, 2019 259.44 278.04 255.03 272.17 11,267 +17.62(+6.92%)
Oct 29, 2019 254.54 260.42 249.65 254.54 6,944 +0.00(+0.00%)
Oct 28, 2019 275.11 277.55 252.59 254.54 27,159 -17.30(-6.36%)
Oct 25, 2019 285.39 286.35 269.91 271.84 5,107 -13.54(-4.75%)
Oct 24, 2019 291.19 294.09 284.42 285.39 5,321 -1.93(-0.67%)
Oct 23, 2019 290.22 291.19 282.00 287.32 3,507 +0.97(+0.34%)
Oct 22, 2019 285.39 287.32 277.84 286.35 3,501 +0.97(+0.34%)
Oct 21, 2019 285.39 289.26 282.48 285.39 3,406 +3.87(+1.37%)
Oct 18, 2019 281.52 283.45 276.20 281.52 4,415 -0.97(-0.34%)
Oct 17, 2019 280.55 284.42 275.23 282.48 4,326 +1.94(+0.69%)
Oct 16, 2019 273.78 285.39 272.81 280.55 4,925 +8.71(+3.20%)
Oct 15, 2019 276.68 278.62 267.97 271.84 6,092 +3.87(+1.44%)
Oct 14, 2019 270.88 271.84 257.33 267.97 5,597 -5.81(-2.12%)
Oct 11, 2019 271.84 283.45 271.84 273.78 5,240 +5.81(+2.17%)
Oct 10, 2019 277.65 281.52 267.01 267.97 6,737 -11.61(-4.15%)
Oct 09, 2019 303.77 303.77 279.58 279.58 7,570 -20.32(-6.77%)
Oct 08, 2019 298.93 301.83 289.26 299.90 6,683 -1.94(-0.64%)
Oct 07, 2019 300.87 305.70 297.95 301.83 3,138 -2.90(-0.95%)
Oct 04, 2019 303.77 305.70 297.00 304.74 3,535 +1.94(+0.64%)
Oct 03, 2019 302.80 307.72 297.00 302.80 5,422 -4.84(-1.57%)
Oct 02, 2019 306.67 310.54 301.35 307.64 5,096 +0.97(+0.32%)
Oct 01, 2019 320.21 328.92 306.67 306.67 6,335 -13.54(-4.23%)
Sep 30, 2019 326.99 335.21 318.28 320.21 9,897 -14.51(-4.34%)
Sep 27, 2019 313.44 336.66 313.44 334.73 16,201 +22.25(+7.12%)
Sep 26, 2019 314.37 316.75 304.40 312.47 11,703 +4.75(+1.54%)
Sep 25, 2019 302.98 312.76 302.04 307.73 7,131 +4.75(+1.57%)
Sep 24, 2019 303.93 306.77 293.48 302.98 10,028 +0.00(+0.00%)
Sep 23, 2019 307.73 307.73 297.28 302.98 8,763 -4.75(-1.54%)
Sep 20, 2019 300.13 308.68 297.28 307.73 14,693 +7.60(+2.53%)
Sep 19, 2019 299.18 302.03 292.53 300.13 10,406 +2.85(+0.96%)
Sep 18, 2019 295.38 297.28 284.93 297.28 8,384 +2.85(+0.97%)
Sep 17, 2019 298.23 299.18 285.88 294.43 5,446 -4.75(-1.59%)
Sep 16, 2019 296.33 301.08 290.63 299.18 6,515 +2.85(+0.96%)
Sep 13, 2019 306.77 313.42 292.53 296.33 8,694 -9.50(-3.11%)
Sep 12, 2019 312.47 312.47 289.68 305.83 11,138 -8.55(-2.72%)
Sep 11, 2019 310.57 321.97 303.93 314.37 12,695 +3.80(+1.22%)
Sep 10, 2019 301.08 312.47 294.43 310.57 16,876 +9.50(+3.15%)
Sep 09, 2019 282.08 301.08 280.18 301.08 13,862 +19.00(+6.73%)
Sep 06, 2019 272.58 286.83 269.73 282.08 12,075 +8.55(+3.12%)
Sep 05, 2019 268.79 281.13 268.79 273.53 11,323 +4.75(+1.77%)
Sep 04, 2019 255.49 270.68 252.64 268.79 9,612 +13.30(+5.20%)
Sep 03, 2019 264.04 264.04 250.74 255.49 11,400 -10.45(-3.93%)
Aug 30, 2019 255.49 265.94 250.74 265.94 23,199 +9.50(+3.70%)
Aug 29, 2019 244.09 258.34 240.29 256.44 18,329 +23.74(+10.20%)
Aug 28, 2019 223.20 236.49 222.25 232.69 19,129 +10.45(+4.70%)
Aug 27, 2019 235.54 236.48 221.30 222.25 22,704 -11.40(-4.88%)
Aug 26, 2019 244.09 247.89 229.84 233.64 17,828 -9.50(-3.91%)
Aug 23, 2019 262.14 262.14 242.19 243.14 12,251 -19.00(-7.25%)
Aug 22, 2019 263.09 264.99 259.29 262.14 5,689 -0.95(-0.36%)
Aug 21, 2019 262.14 265.94 257.39 263.09 8,394 +2.85(+1.09%)
Aug 20, 2019 278.28 280.18 259.29 260.24 5,557 -17.10(-6.16%)
Aug 19, 2019 281.13 282.26 272.58 277.33 5,773 -0.95(-0.34%)
Aug 16, 2019 270.68 279.71 270.68 278.28 8,491 +8.55(+3.17%)
Aug 15, 2019 270.68 275.43 266.88 269.73 9,555 +1.90(+0.71%)
Aug 14, 2019 279.23 279.23 264.99 267.83 13,887 -15.20(-5.37%)
Aug 13, 2019 281.13 286.37 279.23 283.03 6,589 +1.90(+0.68%)
Aug 12, 2019 273.53 283.98 273.53 281.13 9,339 +4.75(+1.72%)
Aug 09, 2019 282.08 282.08 270.68 276.38 8,090 -5.70(-2.02%)
Aug 08, 2019 277.33 283.98 272.58 282.08 13,304 +6.65(+2.41%)
Aug 07, 2019 271.63 278.28 264.04 275.43 12,012 +0.95(+0.35%)
Aug 06, 2019 260.24 275.43 257.39 274.48 17,297 +13.30(+5.09%)
Aug 05, 2019 244.09 261.19 240.29 261.19 15,576 +17.10(+7.00%)
Aug 02, 2019 240.29 247.03 237.44 244.09 16,889 +1.90(+0.78%)
Aug 01, 2019 258.34 261.19 240.29 242.19 14,302 -15.20(-5.90%)
Jul 31, 2019 253.59 265.94 253.59 257.39 12,583 +4.75(+1.88%)
Jul 30, 2019 245.99 254.06 245.04 252.64 10,097 +5.70(+2.31%)
Jul 29, 2019 247.89 250.73 244.57 246.94 7,772 +0.00(+0.00%)
Jul 26, 2019 243.14 250.26 240.28 246.94 11,981 +5.70(+2.36%)
Jul 25, 2019 248.84 248.84 240.29 241.24 9,359 -7.60(-3.05%)
Jul 24, 2019 245.99 250.74 242.19 248.84 14,400 +5.70(+2.34%)
Jul 23, 2019 240.29 245.04 239.34 243.14 11,309 +3.80(+1.59%)
Jul 22, 2019 242.19 245.99 237.44 239.34 9,790 +4.75(+2.02%)
Jul 19, 2019 237.44 242.19 230.79 234.59 20,402 +0.00(+0.00%)
Jul 18, 2019 245.99 245.99 234.12 234.59 26,730 -11.40(-4.63%)
Jul 17, 2019 249.79 253.59 242.19 245.99 12,729 -4.75(-1.89%)
Jul 16, 2019 241.24 254.54 239.34 250.74 20,105 +10.45(+4.35%)
Jul 15, 2019 244.09 250.74 239.34 240.29 11,827 +0.00(+0.00%)
Jul 12, 2019 233.64 245.04 228.89 240.29 18,089 +5.70(+2.43%)
Jul 11, 2019 241.24 244.09 227.00 234.59 16,717 -9.50(-3.89%)
Jul 10, 2019 253.59 253.59 240.30 244.09 10,185 -5.70(-2.28%)
Jul 09, 2019 243.14 253.59 234.59 249.79 17,525 +2.85(+1.15%)
Jul 08, 2019 263.09 265.94 245.04 246.94 18,120 -16.15(-6.14%)
Jul 05, 2019 263.09 269.73 260.24 263.09 8,610 -0.95(-0.36%)
Jul 03, 2019 267.83 269.73 260.24 264.04 9,539 -3.80(-1.42%)
Jul 02, 2019 266.88 270.21 264.04 267.83 11,124 +0.95(+0.36%)
Jul 01, 2019 284.93 287.78 266.88 266.88 11,746 -15.20(-5.39%)
Jun 28, 2019 278.28 285.41 274.48 282.08 19,287 +4.75(+1.71%)
Jun 27, 2019 264.04 280.18 264.04 277.33 15,913 +19.95(+7.75%)
Jun 26, 2019 272.25 274.96 257.39 257.39 16,768 -10.22(-3.82%)
Jun 25, 2019 275.04 279.69 267.61 267.61 15,195 -6.50(-2.37%)
Jun 24, 2019 288.05 289.91 271.79 274.11 22,930 -13.01(-4.53%)
Jun 21, 2019 296.41 299.20 287.12 287.12 48,838 -11.15(-3.74%)
Jun 20, 2019 303.85 307.56 295.49 298.27 14,763 +1.86(+0.63%)
Jun 19, 2019 311.28 311.28 294.56 296.41 14,896 -13.94(-4.49%)
Jun 18, 2019 324.29 324.29 293.63 310.35 28,161 -13.94(-4.30%)
Jun 17, 2019 334.51 334.51 315.00 324.29 23,632 -14.87(-4.38%)
Jun 14, 2019 367.96 368.89 321.50 339.16 37,092 -59.47(-14.92%)
Jun 13, 2019 402.34 407.92 395.84 398.62 6,692 -0.93(-0.23%)
Jun 12, 2019 413.49 413.49 399.56 399.56 5,924 -13.01(-3.15%)
Jun 11, 2019 417.21 429.29 407.92 412.56 8,558 -1.86(-0.45%)
Jun 10, 2019 399.56 417.21 398.62 414.42 6,811 +18.58(+4.69%)
Jun 07, 2019 393.05 403.74 384.69 395.84 8,567 +5.58(+1.43%)
Jun 06, 2019 416.28 416.28 385.62 390.26 11,013 -26.02(-6.25%)
Jun 05, 2019 415.35 422.55 412.00 416.28 4,051 +0.93(+0.22%)
Jun 04, 2019 413.49 417.82 406.06 415.35 5,467 +5.57(+1.36%)
Jun 03, 2019 419.07 423.71 399.56 409.78 7,835 -4.65(-1.12%)
May 31, 2019 415.35 418.14 402.34 414.42 9,509 -6.50(-1.55%)
May 30, 2019 436.72 437.65 417.21 420.93 4,721 -13.94(-3.21%)
May 29, 2019 449.73 450.66 433.01 434.86 4,616 -18.58(-4.10%)
May 28, 2019 458.09 461.92 449.73 453.45 6,103 -5.58(-1.21%)
May 24, 2019 462.74 466.46 449.73 459.02 4,205 +0.00(+0.00%)
May 23, 2019 466.46 466.46 455.31 459.02 4,883 -10.22(-2.18%)
May 22, 2019 472.03 476.68 467.39 469.24 3,981 -5.57(-1.17%)
May 21, 2019 475.75 479.46 470.17 474.82 4,444 +0.00(+0.00%)
May 20, 2019 485.97 487.83 473.89 474.82 4,409 -16.73(-3.40%)
May 17, 2019 498.98 501.77 484.11 491.55 3,011 -12.08(-2.40%)
May 16, 2019 492.47 508.27 489.69 503.62 3,504 +11.15(+2.26%)
May 15, 2019 485.04 494.33 482.25 492.47 5,447 +2.79(+0.57%)
May 14, 2019 489.69 494.33 485.97 489.69 4,880 +2.79(+0.57%)
May 13, 2019 498.98 500.84 485.04 486.90 6,514 -19.51(-3.85%)
May 10, 2019 510.13 512.92 499.44 506.41 3,655 -5.58(-1.09%)
May 09, 2019 506.41 514.77 498.98 511.99 6,841 +2.79(+0.55%)
May 08, 2019 513.85 519.42 509.20 509.20 3,249 -1.86(-0.36%)
May 07, 2019 523.14 528.71 505.48 511.06 6,411 -15.80(-3.00%)
May 06, 2019 517.56 527.78 511.06 526.85 6,492 +0.93(+0.18%)
May 03, 2019 520.35 547.30 520.35 525.92 5,955 -1.86(-0.35%)
May 02, 2019 520.35 538.00 519.42 527.78 6,891 +3.72(+0.71%)
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.