Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

7.230 +0.310 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2009 2.950 3.100 2.860 3.020 1,024,577 +0.07(+2.37%)
Apr 29, 2009 2.700 2.950 2.670 2.950 889,440 +0.27(+10.07%)
Apr 28, 2009 2.400 2.795 2.400 2.680 417,830 +0.20(+8.06%)
Apr 27, 2009 2.500 2.590 2.440 2.480 545,996 -0.11(-4.25%)
Apr 24, 2009 2.490 2.790 2.470 2.590 505,866 +0.14(+5.71%)
Apr 23, 2009 2.430 2.670 2.400 2.450 454,891 +0.06(+2.51%)
Apr 22, 2009 2.690 2.850 2.350 2.390 864,841 -0.35(-12.77%)
Apr 21, 2009 2.740 3.000 2.600 2.740 1,157,330 -0.01(-0.36%)
Apr 20, 2009 2.400 2.750 2.110 2.750 987,545 +0.28(+11.34%)
Apr 17, 2009 2.080 2.590 2.080 2.470 986,471 +0.32(+14.88%)
Apr 16, 2009 2.100 2.240 2.020 2.150 473,346 +0.10(+4.88%)
Apr 15, 2009 1.940 2.070 1.850 2.050 690,094 +0.09(+4.59%)
Apr 14, 2009 1.930 2.020 1.930 1.960 349,355 -0.02(-1.01%)
Apr 13, 2009 1.860 2.030 1.840 1.980 635,329 +0.08(+4.21%)
Apr 09, 2009 1.800 2.020 1.800 1.900 884,172 +0.14(+7.95%)
Apr 08, 2009 1.790 1.850 1.750 1.760 335,296 -0.02(-1.12%)
Apr 07, 2009 1.900 1.930 1.760 1.780 475,756 -0.19(-9.64%)
Apr 06, 2009 2.050 2.060 1.970 1.970 668,262 -0.11(-5.29%)
Apr 03, 2009 1.770 2.080 1.770 2.080 855,233 +0.30(+16.85%)
Apr 02, 2009 1.670 1.900 1.660 1.780 838,710 +0.16(+9.88%)
Apr 01, 2009 1.540 1.690 1.500 1.620 933,661 +0.08(+5.19%)
Mar 31, 2009 1.710 1.790 1.520 1.540 1,610,625 -0.15(-8.88%)
Mar 30, 2009 1.600 1.790 1.500 1.690 610,507 -0.10(-5.59%)
Mar 26, 2009 1.520 1.790 1.520 1.790 839,938 +0.31(+20.95%)
Mar 25, 2009 1.460 1.620 1.380 1.480 542,622 +0.07(+4.96%)
Mar 24, 2009 1.560 1.600 1.410 1.410 667,364 -0.18(-11.32%)
Mar 23, 2009 1.510 1.600 1.490 1.590 748,934 +0.08(+5.30%)
Mar 20, 2009 1.470 1.510 1.390 1.510 930,562 +0.06(+4.14%)
Mar 19, 2009 1.560 1.620 1.430 1.450 871,805 -0.08(-5.23%)
Mar 18, 2009 1.400 1.560 1.400 1.530 639,962 +0.07(+4.79%)
Mar 17, 2009 1.240 1.460 1.240 1.460 723,383 +0.23(+18.70%)
Mar 16, 2009 1.280 1.310 1.200 1.230 555,660 -0.03(-2.38%)
Mar 13, 2009 1.220 1.320 1.160 1.260 0 +0.05(+4.13%)
Mar 12, 2009 0.9800 1.400 0.9800 1.210 775,122 +0.22(+22.22%)
Mar 11, 2009 1.090 1.090 0.9800 0.9900 585,970 -0.08(-7.48%)
Mar 10, 2009 0.9400 1.080 0.9400 1.070 888,750 +0.16(+17.58%)
Mar 09, 2009 0.9500 0.9901 0.9000 0.9100 594,245 -0.06(-6.19%)
Mar 06, 2009 0.9100 1.020 0.9100 0.9700 0 +0.01(+1.04%)
Mar 05, 2009 0.9900 1.010 0.9200 0.9600 557,762 -0.07(-6.80%)
Mar 04, 2009 0.9800 1.090 0.9500 1.030 734,396 +0.03(+3.00%)
Mar 02, 2009 1.000 1.120 0.9700 1.000 746,401 +0.00(+0.00%)
Feb 27, 2009 1.100 1.140 0.9900 1.000 0 -0.09(-8.26%)
Feb 26, 2009 1.260 1.490 1.080 1.090 644,715 -0.15(-12.10%)
Feb 25, 2009 1.230 1.320 1.120 1.240 829,374 +0.04(+3.33%)
Feb 24, 2009 1.050 1.200 0.9500 1.200 1,340,198 +0.20(+20.00%)
Feb 23, 2009 1.070 1.100 1.000 1.000 779,410 -0.07(-6.54%)
Feb 20, 2009 1.220 1.230 1.010 1.070 985,425 -0.18(-14.40%)
Feb 19, 2009 1.330 1.390 1.250 1.250 490,636 -0.06(-4.58%)
Feb 18, 2009 1.300 1.360 1.260 1.310 589,518 +0.00(+0.00%)
Feb 17, 2009 1.380 1.430 1.310 1.310 500,202 -0.14(-9.66%)
Feb 13, 2009 1.420 1.500 1.380 1.450 489,519 +0.03(+2.11%)
Feb 12, 2009 1.400 1.420 1.380 1.420 466,327 -0.01(-0.70%)
Feb 11, 2009 1.370 1.450 1.370 1.430 645,007 +0.06(+4.38%)
Feb 10, 2009 1.490 1.540 1.370 1.370 708,410 -0.13(-8.67%)
Feb 09, 2009 1.420 1.580 1.390 1.500 3,970,368 +0.06(+4.17%)
Feb 06, 2009 1.410 1.470 1.400 1.440 463,196 +0.02(+1.41%)
Feb 05, 2009 1.430 1.501 1.360 1.420 644,825 -0.02(-1.39%)
Feb 04, 2009 1.490 1.530 1.410 1.440 1,016,149 -0.05(-3.36%)
Feb 03, 2009 1.470 1.570 1.460 1.490 826,428 +0.02(+1.36%)
Feb 02, 2009 1.340 1.490 1.340 1.470 869,098 +0.05(+3.52%)
Jan 30, 2009 1.410 1.490 1.360 1.420 0 +0.00(+0.00%)
Jan 29, 2009 1.480 1.490 1.400 1.420 690,282 -0.09(-5.96%)
Jan 28, 2009 1.520 1.550 1.500 1.510 548,230 +0.03(+2.03%)
Jan 27, 2009 1.420 1.540 1.420 1.480 715,824 -0.03(-1.99%)
Jan 26, 2009 1.450 1.700 1.450 1.510 1,492,170 +0.01(+0.67%)
Jan 23, 2009 1.360 1.560 1.360 1.500 982,495 +0.08(+5.63%)
Jan 22, 2009 1.390 1.450 1.360 1.420 499,375 -0.01(-0.70%)
Jan 21, 2009 1.370 1.470 1.320 1.430 1,062,247 +0.13(+10.00%)
Jan 20, 2009 1.290 1.480 1.220 1.300 808,067 -0.01(-0.76%)
Jan 16, 2009 1.300 1.360 1.270 1.310 373,766 +0.01(+0.77%)
Jan 15, 2009 1.300 1.310 1.190 1.300 672,436 +0.00(+0.00%)
Jan 14, 2009 1.310 1.330 1.250 1.300 467,257 -0.04(-2.99%)
Jan 13, 2009 1.300 1.340 1.250 1.340 903,275 +0.05(+3.88%)
Jan 12, 2009 1.310 1.450 1.290 1.290 787,429 -0.01(-0.77%)
Jan 09, 2009 1.640 1.640 1.280 1.300 1,203,465 -0.28(-17.72%)
Jan 08, 2009 1.630 1.650 1.570 1.580 751,847 -0.06(-3.66%)
Jan 07, 2009 1.510 1.670 1.450 1.640 1,522,406 +0.10(+6.49%)
Jan 06, 2009 1.350 1.610 1.340 1.540 1,326,966 +0.21(+15.79%)
Jan 05, 2009 1.350 1.380 1.200 1.330 723,780 -0.02(-1.48%)
Jan 02, 2009 1.150 1.390 1.150 1.350 0 +0.20(+17.39%)
Jan 01, 2009 1.050 1.230 1.050 1.150 0 +0.00(+0.00%)
Dec 31, 2008 1.050 1.230 1.050 1.150 1,569,919 +0.09(+8.49%)
Dec 30, 2008 1.110 1.120 0.9400 1.060 1,789,026 -0.03(-2.75%)
Dec 29, 2008 1.280 1.350 1.090 1.090 1,129,269 -0.18(-14.17%)
Dec 26, 2008 1.120 1.440 1.120 1.270 1,021,394 +0.03(+2.42%)
Dec 24, 2008 1.280 1.290 1.230 1.240 379,441 -0.04(-3.13%)
Dec 23, 2008 1.400 1.410 1.250 1.280 947,281 -0.09(-6.57%)
Dec 22, 2008 1.520 1.520 1.290 1.370 1,188,703 -0.12(-8.05%)
Dec 19, 2008 1.610 1.620 1.370 1.490 4,090,302 -0.04(-2.61%)
Dec 18, 2008 1.540 1.640 1.350 1.530 1,091,278 -0.02(-1.29%)
Dec 17, 2008 1.600 1.680 1.430 1.550 1,051,065 -0.07(-4.32%)
Dec 16, 2008 1.520 1.630 1.420 1.620 979,449 +0.13(+8.72%)
Dec 15, 2008 1.600 1.600 1.330 1.490 1,150,596 -0.26(-14.86%)
Dec 12, 2008 1.750 1.880 1.670 1.750 1,049,416 -0.10(-5.41%)
Dec 11, 2008 1.750 1.910 1.750 1.850 1,144,628 +0.07(+3.93%)
Dec 10, 2008 1.760 1.800 1.660 1.780 1,096,590 +0.06(+3.49%)
Dec 09, 2008 1.800 2.070 1.710 1.720 1,706,996 -0.16(-8.51%)
Dec 08, 2008 1.680 1.890 1.590 1.880 1,428,158 +0.24(+14.63%)
Dec 05, 2008 1.420 1.660 1.420 1.640 1,151,986 +0.18(+12.33%)
Dec 04, 2008 1.440 1.530 1.430 1.460 868,808 -0.02(-1.35%)
Dec 03, 2008 1.460 1.530 1.400 1.480 584,774 -0.02(-1.33%)
Dec 02, 2008 1.600 1.690 1.420 1.500 920,853 -0.06(-3.85%)
Dec 01, 2008 1.510 1.560 1.260 1.560 722,727 +0.00(+0.00%)
Nov 28, 2008 1.490 1.560 1.450 1.560 606,101 +0.07(+4.70%)
Nov 26, 2008 1.350 1.520 1.290 1.490 1,550,415 -0.02(-1.32%)
Nov 25, 2008 1.380 1.510 1.360 1.510 1,054,224 +0.06(+4.14%)
Nov 24, 2008 1.250 1.510 1.190 1.450 1,894,609 +0.26(+21.85%)
Nov 21, 2008 1.010 1.350 1.010 1.190 1,941,279 +0.18(+17.82%)
Nov 20, 2008 1.050 1.450 1.000 1.010 2,044,654 -0.14(-12.17%)
Nov 19, 2008 1.350 1.410 1.150 1.150 1,388,325 -0.20(-14.81%)
Nov 18, 2008 1.510 1.510 1.000 1.350 3,149,754 -0.16(-10.60%)
Nov 17, 2008 1.600 1.610 1.490 1.510 1,291,976 -0.11(-6.79%)
Nov 14, 2008 1.920 1.920 1.600 1.620 1,134,174 -0.33(-16.92%)
Nov 13, 2008 1.870 1.950 1.700 1.950 1,154,252 +0.10(+5.41%)
Nov 12, 2008 2.170 2.210 1.850 1.850 1,400,047 -0.37(-16.67%)
Nov 11, 2008 2.050 2.395 1.890 2.220 1,364,165 +0.23(+11.56%)
Nov 10, 2008 2.220 2.220 1.950 1.990 1,325,767 -0.10(-4.78%)
Nov 07, 2008 2.010 2.090 1.660 2.090 1,626,494 +0.11(+5.56%)
Nov 06, 2008 2.200 2.370 1.550 1.980 2,113,055 -0.09(-4.35%)
Nov 05, 2008 2.400 2.570 2.000 2.070 1,978,361 -0.50(-19.46%)
Nov 04, 2008 2.650 2.650 2.360 2.570 2,015,735 +0.19(+7.98%)
Nov 03, 2008 1.670 2.590 1.650 2.380 3,180,513 +0.76(+46.91%)
Oct 31, 2008 1.340 1.850 1.270 1.620 6,601,000 +0.32(+24.62%)
Oct 30, 2008 1.350 1.460 1.240 1.300 3,291,518 -0.05(-3.70%)
Oct 29, 2008 1.570 1.570 1.340 1.350 3,674,226 +0.23(+20.54%)
Oct 28, 2008 1.370 1.440 0.8600 1.120 3,790,420 -0.20(-15.15%)
Oct 27, 2008 1.530 1.560 1.320 1.320 1,055,462 -0.18(-12.00%)
Oct 24, 2008 1.510 1.690 1.500 1.500 2,147,495 -0.15(-9.09%)
Oct 23, 2008 1.850 1.850 1.610 1.650 2,068,829 -0.21(-11.29%)
Oct 22, 2008 2.060 2.085 1.829 1.860 1,783,654 -0.26(-12.26%)
Oct 21, 2008 2.170 2.280 2.110 2.120 1,092,773 -0.06(-2.75%)
Oct 20, 2008 2.410 2.440 2.140 2.180 978,367 -0.12(-5.22%)
Oct 17, 2008 2.270 2.400 2.250 2.300 1,491,259 -0.04(-1.71%)
Oct 16, 2008 2.100 2.350 2.020 2.340 2,231,948 +0.26(+12.50%)
Oct 15, 2008 2.220 2.340 2.070 2.080 1,564,331 -0.22(-9.57%)
Oct 14, 2008 2.670 2.670 2.100 2.300 1,721,457 -0.19(-7.63%)
Oct 13, 2008 2.100 2.550 2.020 2.490 2,247,938 +0.56(+29.02%)
Oct 10, 2008 1.940 2.000 1.690 1.930 4,374,861 -0.09(-4.46%)
Oct 09, 2008 2.310 2.450 1.860 2.020 3,723,430 -0.36(-15.13%)
Oct 08, 2008 3.010 3.050 2.360 2.380 4,753,072 -0.77(-24.44%)
Oct 07, 2008 3.300 3.300 3.040 3.150 3,629,400 -0.16(-4.83%)
Oct 06, 2008 3.530 3.560 3.070 3.310 2,056,732 -0.39(-10.54%)
Oct 03, 2008 3.800 3.900 3.660 3.700 1,217,191 +0.01(+0.27%)
Oct 02, 2008 3.900 3.930 3.630 3.690 1,753,579 -0.22(-5.63%)
Oct 01, 2008 3.990 4.065 3.870 3.910 1,190,865 -0.14(-3.46%)
Sep 30, 2008 3.600 4.100 3.600 4.050 2,009,300 +0.51(+14.41%)
Sep 29, 2008 3.930 5.340 3.530 3.540 2,225,988 -0.47(-11.72%)
Sep 26, 2008 3.770 4.030 3.610 4.010 0 +0.02(+0.50%)
Sep 25, 2008 4.120 4.140 3.990 3.990 1,194,136 -0.05(-1.24%)
Sep 24, 2008 4.160 4.190 3.980 4.040 966,461 -0.05(-1.22%)
Sep 23, 2008 4.350 4.360 4.050 4.090 1,049,867 -0.19(-4.44%)
Sep 22, 2008 4.330 4.490 4.260 4.280 1,182,335 -0.09(-2.06%)
Sep 19, 2008 4.090 4.680 4.090 4.370 0 +0.33(+8.17%)
Sep 18, 2008 4.300 4.300 3.830 4.040 2,334,561 +0.14(+3.59%)
Sep 17, 2008 4.260 4.290 3.900 3.900 1,676,709 -0.35(-8.24%)
Sep 16, 2008 4.190 4.530 4.110 4.250 2,930,531 -0.10(-2.30%)
Sep 15, 2008 4.400 4.550 4.350 4.350 753,010 -0.20(-4.40%)
Sep 12, 2008 4.420 4.560 4.420 4.550 565,650 +0.05(+1.11%)
Sep 11, 2008 4.490 4.540 4.410 4.500 1,461,939 -0.08(-1.75%)
Sep 10, 2008 4.720 4.730 4.500 4.580 1,853,405 -0.07(-1.51%)
Sep 09, 2008 4.690 4.810 4.570 4.650 1,431,147 +0.00(+0.00%)
Sep 08, 2008 4.860 4.930 4.510 4.650 1,936,957 +0.14(+3.10%)
Sep 05, 2008 4.335 4.510 4.310 4.510 0 +0.11(+2.50%)
Sep 04, 2008 4.550 4.590 4.360 4.400 1,853,820 -0.28(-5.98%)
Sep 03, 2008 4.690 4.900 4.600 4.680 1,600,563 +0.02(+0.43%)
Sep 02, 2008 4.700 4.880 4.590 4.660 1,077,764 +0.12(+2.64%)
Aug 29, 2008 4.430 4.710 4.390 4.540 1,061,970 +0.09(+2.02%)
Aug 28, 2008 4.170 4.450 4.140 4.450 1,289,127 +0.30(+7.23%)
Aug 27, 2008 4.120 4.190 4.120 4.150 1,179,462 +0.00(+0.00%)
Aug 26, 2008 4.150 4.170 4.120 4.150 1,300,109 +0.02(+0.48%)
Aug 25, 2008 4.150 4.219 4.130 4.130 951,268 -0.07(-1.67%)
Aug 22, 2008 4.190 4.290 4.150 4.200 1,146,435 +0.06(+1.45%)
Aug 21, 2008 4.000 4.260 3.990 4.140 963,807 +0.12(+2.99%)
Aug 20, 2008 4.050 4.160 4.000 4.020 1,667,182 +0.02(+0.50%)
Aug 19, 2008 4.060 4.080 3.980 4.000 1,003,708 -0.08(-1.96%)
Aug 18, 2008 4.170 4.230 4.060 4.080 1,109,474 -0.07(-1.69%)
Aug 15, 2008 4.050 4.270 4.050 4.150 0 +0.07(+1.72%)
Aug 14, 2008 3.990 4.220 3.990 4.080 1,601,523 +0.07(+1.75%)
Aug 13, 2008 4.050 4.080 4.000 4.010 1,286,618 -0.03(-0.74%)
Aug 12, 2008 4.100 4.100 4.000 4.040 1,313,535 -0.03(-0.74%)
Aug 11, 2008 4.040 4.150 3.990 4.070 1,996,089 +0.07(+1.75%)
Aug 08, 2008 3.880 4.090 3.880 4.000 2,495,801 +0.06(+1.52%)
Aug 07, 2008 3.860 4.010 3.810 3.940 1,271,342 +0.08(+2.07%)
Aug 06, 2008 4.050 4.070 3.780 3.860 1,835,494 -0.34(-8.10%)
Aug 05, 2008 3.970 4.200 3.910 4.200 992,752 +0.27(+6.87%)
Aug 04, 2008 4.130 4.130 3.860 3.930 874,098 -0.18(-4.38%)
Aug 01, 2008 3.995 4.110 3.900 4.110 777,997 +0.14(+3.53%)
Jul 31, 2008 4.010 4.010 3.870 3.970 929,413 -0.07(-1.73%)
Jul 30, 2008 4.060 4.140 3.950 4.040 822,738 -0.01(-0.25%)
Jul 29, 2008 4.050 4.110 3.720 4.050 1,384,096 +0.32(+8.58%)
Jul 28, 2008 3.800 3.930 3.680 3.730 1,367,872 -0.07(-1.84%)
Jul 25, 2008 3.760 3.875 3.700 3.800 1,045,469 +0.10(+2.70%)
Jul 24, 2008 3.970 4.010 3.670 3.700 1,630,925 -0.25(-6.33%)
Jul 23, 2008 3.760 4.110 3.750 3.950 2,198,185 +0.20(+5.33%)
Jul 22, 2008 3.510 3.770 3.410 3.750 1,456,148 +0.23(+6.53%)
Jul 21, 2008 3.550 3.580 3.470 3.520 810,193 +0.02(+0.57%)
Jul 18, 2008 3.440 3.580 3.380 3.500 1,875,277 -0.04(-1.13%)
Jul 17, 2008 3.260 3.550 3.250 3.540 2,947,241 +0.18(+5.36%)
Jul 16, 2008 3.250 3.380 3.170 3.360 2,930,098 +0.06(+1.82%)
Jul 15, 2008 3.600 3.620 3.080 3.300 4,228,003 -0.30(-8.33%)
Jul 14, 2008 3.870 3.870 3.590 3.600 2,029,488 -0.20(-5.26%)
Jul 11, 2008 3.830 3.960 3.730 3.800 2,904,665 -0.07(-1.81%)
Jul 10, 2008 3.970 4.050 3.820 3.870 1,401,301 -0.06(-1.53%)
Jul 09, 2008 4.300 4.590 3.920 3.930 1,536,106 -0.48(-10.88%)
Jul 08, 2008 4.340 4.450 4.160 4.410 2,282,158 +0.02(+0.46%)
Jul 07, 2008 4.520 4.560 4.350 4.390 1,310,142 -0.09(-2.01%)
Jul 04, 2008 4.500 4.520 4.430 4.480 731,358 +0.00(+0.00%)
Jul 03, 2008 4.500 4.520 4.430 4.480 731,358 +0.00(+0.00%)
Jul 02, 2008 4.550 4.550 4.410 4.480 1,269,881 -0.07(-1.54%)
Jul 01, 2008 4.600 4.610 4.300 4.550 1,990,277 -0.07(-1.52%)
Jun 30, 2008 4.930 4.930 4.560 4.620 1,398,106 -0.02(-0.43%)
Jun 27, 2008 4.800 4.800 4.520 4.640 2,599,615 -0.16(-3.33%)
Jun 26, 2008 5.070 5.095 4.740 4.800 1,985,170 -0.44(-8.40%)
Jun 25, 2008 5.010 5.340 5.010 5.240 1,655,639 +0.24(+4.80%)
Jun 24, 2008 5.030 5.120 4.960 5.000 1,196,604 -0.05(-0.99%)
Jun 23, 2008 5.270 5.280 5.050 5.050 1,174,589 -0.21(-3.99%)
Jun 20, 2008 5.320 5.380 5.200 5.260 1,093,345 -0.09(-1.68%)
Jun 19, 2008 5.400 5.430 5.220 5.350 1,128,181 -0.05(-0.93%)
Jun 18, 2008 5.470 5.490 5.350 5.400 897,202 -0.05(-0.92%)
Jun 17, 2008 5.700 5.750 5.420 5.450 905,215 -0.24(-4.22%)
Jun 16, 2008 5.660 5.700 5.590 5.690 876,160 +0.02(+0.35%)
Jun 13, 2008 5.550 5.670 5.530 5.670 742,382 +0.11(+1.98%)
Jun 12, 2008 5.550 5.660 5.510 5.560 1,221,302 +0.04(+0.72%)
Jun 11, 2008 5.810 5.810 5.520 5.520 1,559,156 -0.24(-4.17%)
Jun 10, 2008 5.650 5.780 5.640 5.760 1,303,100 +0.01(+0.17%)
Jun 09, 2008 5.900 5.910 5.670 5.750 1,230,931 -0.09(-1.54%)
Jun 06, 2008 6.120 6.170 5.770 5.840 1,966,077 -0.35(-5.65%)
Jun 05, 2008 6.130 6.200 6.098 6.190 916,110 +0.09(+1.48%)
Jun 04, 2008 6.130 6.190 6.050 6.100 1,082,771 +0.01(+0.16%)
Jun 03, 2008 6.020 6.110 5.980 6.090 776,465 +0.07(+1.16%)
Jun 02, 2008 6.140 6.150 5.940 6.020 1,529,975 -0.12(-1.95%)
May 30, 2008 6.140 6.150 6.090 6.140 1,150,374 +0.02(+0.33%)
May 29, 2008 6.110 6.180 6.080 6.120 906,353 -0.01(-0.16%)
May 28, 2008 6.190 6.190 6.100 6.130 639,384 +0.02(+0.33%)
May 27, 2008 6.110 6.160 6.080 6.110 766,184 -0.02(-0.33%)
May 26, 2008 6.200 6.200 6.080 6.130 0 +0.00(+0.00%)
May 23, 2008 6.200 6.200 6.080 6.130 658,137 -0.07(-1.13%)
May 22, 2008 6.160 6.270 6.150 6.200 758,907 +0.00(+0.00%)
May 21, 2008 6.220 6.340 6.150 6.200 926,106 -0.08(-1.27%)
May 20, 2008 6.370 6.420 6.260 6.280 991,955 -0.08(-1.26%)
May 19, 2008 6.450 6.450 6.280 6.360 1,374,008 -0.04(-0.63%)
May 16, 2008 6.450 6.450 6.100 6.400 1,958,380 +0.27(+4.40%)
May 15, 2008 5.970 6.140 5.950 6.130 952,320 +0.16(+2.68%)
May 14, 2008 6.000 6.060 5.940 5.970 1,181,430 -0.02(-0.33%)
May 13, 2008 5.810 5.990 5.810 5.990 718,419 +0.12(+2.04%)
May 12, 2008 5.810 5.970 5.760 5.870 1,938,693 +0.12(+2.09%)
May 09, 2008 5.760 5.790 5.700 5.750 631,958 +0.00(+0.00%)
May 08, 2008 5.810 5.810 5.680 5.750 1,078,987 -0.02(-0.35%)
May 07, 2008 5.910 5.920 5.710 5.770 1,470,925 -0.13(-2.20%)
May 06, 2008 5.750 5.930 5.670 5.900 1,241,523 +0.12(+2.08%)
May 05, 2008 5.930 5.930 5.770 5.780 1,240,426 -0.09(-1.53%)
May 02, 2008 5.980 5.980 5.800 5.870 1,633,334 -0.02(-0.34%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.