Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hersha Hospitality Trust
(NY:
HT
)
9.990
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 27, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 27, 2023
9.990
0
-0.01(-0.10%)
Nov 24, 2023
9.980
10.00
9.980
10.00
658,915
+0.04(+0.40%)
Nov 22, 2023
9.950
9.960
9.940
9.960
454,060
+0.01(+0.10%)
Nov 21, 2023
9.930
9.960
9.930
9.950
711,302
+0.00(+0.00%)
Nov 20, 2023
9.930
9.950
9.930
9.950
539,239
+0.03(+0.30%)
Nov 17, 2023
9.930
9.940
9.920
9.920
686,311
+0.01(+0.10%)
Nov 16, 2023
9.920
9.940
9.910
9.910
700,403
-0.01(-0.10%)
Nov 15, 2023
9.930
9.950
9.870
9.920
1,394,912
-0.01(-0.10%)
Nov 14, 2023
9.940
9.970
9.930
9.930
418,337
+0.00(+0.00%)
Nov 13, 2023
9.930
9.940
9.920
9.930
784,115
+0.00(+0.00%)
Nov 10, 2023
9.930
9.940
9.930
9.930
234,106
+0.01(+0.10%)
Nov 09, 2023
9.930
9.940
9.920
9.920
548,749
-0.01(-0.10%)
Nov 08, 2023
9.930
9.940
9.930
9.930
252,066
+0.00(+0.00%)
Nov 07, 2023
9.930
9.940
9.920
9.930
340,015
+0.01(+0.10%)
Nov 06, 2023
9.920
9.940
9.910
9.920
651,004
-0.01(-0.10%)
Nov 03, 2023
9.930
9.940
9.920
9.930
376,413
+0.00(+0.00%)
Nov 02, 2023
9.930
9.930
9.920
9.930
138,295
+0.01(+0.10%)
Nov 01, 2023
9.930
9.930
9.920
9.920
234,628
+0.00(+0.00%)
Oct 31, 2023
9.910
9.920
9.910
9.920
248,406
+0.01(+0.10%)
Oct 30, 2023
9.910
9.940
9.900
9.910
284,021
+0.02(+0.20%)
Oct 27, 2023
9.900
9.920
9.890
9.890
925,741
-0.02(-0.20%)
Oct 26, 2023
9.900
9.910
9.895
9.910
239,279
+0.01(+0.10%)
Oct 25, 2023
9.890
9.910
9.890
9.900
257,080
+0.00(+0.00%)
Oct 24, 2023
9.890
9.920
9.890
9.900
195,561
-0.01(-0.10%)
Oct 23, 2023
9.880
9.920
9.880
9.910
712,486
+0.03(+0.30%)
Oct 20, 2023
9.880
9.900
9.880
9.880
709,880
+0.00(+0.00%)
Oct 19, 2023
9.880
9.900
9.870
9.880
837,146
+0.00(+0.00%)
Oct 18, 2023
9.880
9.890
9.880
9.880
281,465
+0.00(+0.00%)
Oct 17, 2023
9.880
9.890
9.880
9.880
319,522
-0.01(-0.10%)
Oct 16, 2023
9.880
9.900
9.880
9.890
355,962
+0.01(+0.10%)
Oct 13, 2023
9.880
9.890
9.880
9.880
241,312
+0.00(+0.00%)
Oct 12, 2023
9.880
9.890
9.880
9.880
443,569
+0.00(+0.00%)
Oct 11, 2023
9.890
9.890
9.880
9.880
217,513
+0.00(+0.00%)
Oct 10, 2023
9.890
9.890
9.880
9.880
267,502
-0.01(-0.10%)
Oct 09, 2023
9.870
9.890
9.870
9.890
268,569
+0.01(+0.10%)
Oct 06, 2023
9.880
9.890
9.870
9.880
314,608
+0.01(+0.10%)
Oct 05, 2023
9.870
9.890
9.870
9.870
425,881
+0.00(+0.00%)
Oct 04, 2023
9.860
9.880
9.860
9.870
721,795
+0.02(+0.20%)
Oct 03, 2023
9.860
9.870
9.840
9.850
2,537,896
-0.01(-0.10%)
Oct 02, 2023
9.870
9.890
9.860
9.860
730,971
+0.00(+0.00%)
Sep 29, 2023
9.900
9.900
9.850
9.860
933,239
+0.00(+0.00%)
Sep 28, 2023
9.860
9.910
9.860
9.860
535,237
+0.01(+0.10%)
Sep 27, 2023
9.870
9.890
9.840
9.850
822,824
+0.01(+0.10%)
Sep 26, 2023
9.890
9.890
9.830
9.840
1,679,275
-0.05(-0.50%)
Sep 25, 2023
9.840
9.890
9.880
9.890
1,214,426
+0.07(+0.71%)
Sep 22, 2023
9.830
9.840
9.820
9.820
550,168
-0.02(-0.20%)
Sep 21, 2023
9.800
9.850
9.800
9.840
1,407,273
+0.02(+0.20%)
Sep 20, 2023
9.820
9.820
9.800
9.820
448,493
+0.02(+0.20%)
Sep 19, 2023
9.800
9.820
9.800
9.800
328,862
+0.00(+0.00%)
Sep 18, 2023
9.800
9.820
9.790
9.800
922,317
+0.01(+0.10%)
Sep 15, 2023
9.790
9.840
9.790
9.790
1,402,620
+0.00(+0.00%)
Sep 14, 2023
9.780
9.800
9.780
9.790
768,629
+0.01(+0.10%)
Sep 13, 2023
9.800
9.800
9.780
9.780
602,917
-0.01(-0.10%)
Sep 12, 2023
9.790
9.800
9.790
9.790
675,603
+0.00(+0.00%)
Sep 11, 2023
9.790
9.800
9.790
9.790
774,026
+0.00(+0.00%)
Sep 08, 2023
9.790
9.800
9.780
9.790
549,740
+0.00(+0.00%)
Sep 07, 2023
9.780
9.800
9.780
9.790
1,488,016
-0.01(-0.10%)
Sep 06, 2023
9.780
9.800
9.770
9.800
3,697,454
+0.02(+0.20%)
Sep 05, 2023
9.790
9.800
9.780
9.780
874,685
-0.01(-0.10%)
Sep 01, 2023
9.770
9.810
9.770
9.790
2,265,932
+0.02(+0.20%)
Aug 31, 2023
9.790
9.800
9.770
9.770
1,516,688
-0.01(-0.10%)
Aug 30, 2023
9.760
9.810
9.751
9.780
5,891,512
+0.02(+0.20%)
Aug 29, 2023
9.751
9.780
9.741
9.760
2,973,741
+0.02(+0.20%)
Aug 28, 2023
9.870
9.880
9.611
9.741
14,317,797
+3.49(+55.89%)
Aug 25, 2023
6.328
6.328
6.213
6.248
357,592
+0.00(+0.00%)
Aug 24, 2023
6.378
6.432
6.248
6.248
853,915
-0.16(-2.48%)
Aug 23, 2023
6.427
6.442
6.348
6.407
228,203
-0.04(-0.62%)
Aug 22, 2023
6.517
6.537
6.437
6.447
261,006
-0.04(-0.61%)
Aug 21, 2023
6.427
6.487
6.283
6.487
704,864
+0.04(+0.62%)
Aug 18, 2023
6.447
6.467
6.388
6.447
466,599
+0.01(+0.15%)
Aug 17, 2023
6.497
6.527
6.407
6.437
322,439
-0.02(-0.31%)
Aug 16, 2023
6.427
6.489
6.363
6.457
467,912
+0.05(+0.78%)
Aug 15, 2023
6.398
6.447
6.318
6.407
432,300
-0.10(-1.53%)
Aug 14, 2023
6.398
6.507
6.333
6.507
342,683
+0.06(+0.93%)
Aug 11, 2023
6.348
6.447
6.323
6.447
322,320
+0.10(+1.57%)
Aug 10, 2023
6.497
6.517
6.338
6.348
196,391
-0.10(-1.54%)
Aug 09, 2023
6.597
6.656
6.427
6.447
217,781
-0.14(-2.11%)
Aug 08, 2023
6.268
6.587
6.208
6.587
334,580
+0.24(+3.76%)
Aug 07, 2023
6.169
6.358
6.129
6.348
409,954
+0.23(+3.74%)
Aug 04, 2023
6.189
6.288
6.119
6.119
455,774
-0.04(-0.65%)
Aug 03, 2023
5.990
6.308
5.970
6.159
575,433
+0.05(+0.81%)
Aug 02, 2023
6.169
6.228
6.059
6.109
257,125
-0.11(-1.76%)
Aug 01, 2023
6.189
6.228
6.129
6.218
197,393
-0.01(-0.16%)
Jul 31, 2023
6.258
6.388
6.228
6.228
272,218
+0.01(+0.16%)
Jul 28, 2023
6.109
6.249
6.109
6.218
245,295
+0.18(+2.97%)
Jul 27, 2023
6.049
6.199
6.039
6.039
260,598
-0.07(-1.14%)
Jul 26, 2023
6.109
6.189
6.079
6.109
295,188
+0.02(+0.33%)
Jul 25, 2023
6.099
6.130
6.039
6.089
273,840
+0.01(+0.16%)
Jul 24, 2023
6.089
6.149
6.000
6.079
315,370
-0.01(-0.16%)
Jul 21, 2023
6.208
6.228
6.069
6.089
311,773
-0.08(-1.29%)
Jul 20, 2023
6.149
6.199
6.069
6.169
437,386
-0.17(-2.67%)
Jul 19, 2023
6.378
6.452
6.328
6.338
347,477
+0.00(+0.00%)
Jul 18, 2023
6.268
6.358
6.253
6.338
317,863
+0.05(+0.79%)
Jul 17, 2023
6.268
6.318
6.213
6.288
324,273
+0.04(+0.64%)
Jul 14, 2023
6.248
6.258
6.114
6.248
347,201
-0.03(-0.48%)
Jul 13, 2023
6.298
6.298
6.228
6.278
262,213
+0.00(+0.00%)
Jul 12, 2023
6.507
6.527
6.278
6.278
237,298
-0.09(-1.41%)
Jul 11, 2023
6.368
6.417
6.323
6.368
210,798
+0.02(+0.31%)
Jul 10, 2023
6.258
6.378
6.189
6.348
293,026
+0.08(+1.27%)
Jul 07, 2023
6.109
6.388
6.109
6.268
618,997
+0.20(+3.28%)
Jul 06, 2023
6.029
6.099
5.950
6.069
587,893
-0.08(-1.29%)
Jul 05, 2023
6.208
6.228
6.039
6.149
280,359
-0.09(-1.44%)
Jul 03, 2023
6.069
6.263
6.049
6.238
155,340
+0.18(+2.96%)
Jun 30, 2023
6.149
6.149
5.970
6.059
293,467
-0.06(-0.98%)
Jun 29, 2023
5.840
6.119
5.840
6.119
227,686
+0.24(+4.06%)
Jun 28, 2023
5.969
5.969
5.816
5.880
457,993
-0.06(-1.00%)
Jun 27, 2023
5.732
5.949
5.643
5.939
457,108
+0.20(+3.44%)
Jun 26, 2023
5.584
5.811
5.564
5.742
889,466
+0.13(+2.28%)
Jun 23, 2023
5.624
5.673
5.564
5.614
953,565
-0.12(-2.07%)
Jun 22, 2023
5.801
5.801
5.683
5.732
292,563
-0.11(-1.86%)
Jun 21, 2023
5.831
5.900
5.693
5.841
306,770
-0.03(-0.50%)
Jun 20, 2023
5.959
5.959
5.799
5.870
412,344
-0.11(-1.82%)
Jun 16, 2023
5.969
5.989
5.865
5.979
472,005
+0.07(+1.17%)
Jun 15, 2023
5.920
5.920
5.801
5.910
409,864
-0.11(-1.80%)
May 08, 2023
6.166
6.166
6.009
6.018
347,929
-0.16(-2.56%)
May 05, 2023
6.245
6.378
6.107
6.176
395,059
+0.08(+1.29%)
May 04, 2023
6.087
6.541
6.033
6.097
519,875
+0.16(+2.66%)
May 03, 2023
5.969
6.166
5.920
5.939
700,210
+0.02(+0.33%)
May 02, 2023
6.048
6.068
5.752
5.920
938,666
-0.18(-2.91%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.