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, 2021 2.350 2.840 2.260 2.740 49,880,400 +0.32(+13.22%)
Apr 29, 2021 2.530 2.570 2.250 2.420 25,268,004 -0.07(-2.81%)
Apr 28, 2021 1.970 2.500 1.940 2.490 48,973,216 +0.60(+31.75%)
Apr 27, 2021 1.930 1.960 1.890 1.890 6,707,620 +0.00(+0.00%)
Apr 26, 2021 1.910 1.990 1.870 1.890 9,127,952 +0.01(+0.53%)
Apr 23, 2021 1.920 1.970 1.830 1.880 12,556,200 -0.04(-2.08%)
Apr 22, 2021 2.060 2.060 1.910 1.920 10,628,337 -0.12(-5.88%)
Apr 21, 2021 1.980 2.060 1.900 2.040 8,301,515 +0.08(+4.08%)
Apr 20, 2021 2.150 2.170 1.850 1.960 23,093,936 -0.25(-11.31%)
Apr 19, 2021 2.020 2.310 1.970 2.210 26,047,892 +0.29(+15.10%)
Apr 16, 2021 1.980 2.070 1.880 1.920 11,637,000 +0.00(+0.00%)
Apr 15, 2021 2.150 2.250 1.900 1.920 17,297,812 -0.22(-10.28%)
Apr 14, 2021 2.180 2.370 2.130 2.140 9,271,120 -0.03(-1.38%)
Apr 13, 2021 2.370 2.370 2.100 2.170 18,355,826 -0.20(-8.44%)
Apr 12, 2021 2.510 2.520 2.370 2.370 7,830,591 -0.18(-7.06%)
Apr 09, 2021 2.610 2.640 2.480 2.550 8,826,400 -0.09(-3.41%)
Apr 08, 2021 2.610 2.650 2.460 2.640 11,379,704 +0.01(+0.38%)
Apr 07, 2021 2.750 2.770 2.600 2.630 9,243,152 -0.14(-5.05%)
Apr 06, 2021 2.750 2.880 2.640 2.770 12,158,412 +0.02(+0.73%)
Apr 05, 2021 2.910 2.950 2.690 2.750 8,289,980 -0.16(-5.50%)
Apr 01, 2021 2.930 3.020 2.790 2.910 8,226,800 -0.04(-1.36%)
Mar 31, 2021 2.910 3.020 2.840 2.950 5,119,255 +0.00(+0.00%)
Mar 30, 2021 2.750 2.970 2.710 2.950 5,718,619 +0.20(+7.27%)
Mar 29, 2021 2.890 2.970 2.730 2.750 7,447,772 -0.19(-6.46%)
Mar 26, 2021 3.010 3.080 2.805 2.940 6,248,600 -0.05(-1.67%)
Mar 25, 2021 2.880 3.010 2.740 2.990 8,798,480 +0.08(+2.75%)
Mar 24, 2021 3.100 3.340 2.910 2.910 10,350,820 -0.17(-5.52%)
Mar 23, 2021 3.410 3.430 2.980 3.080 10,076,541 -0.19(-5.81%)
Mar 22, 2021 3.470 3.530 3.250 3.270 9,308,898 -0.16(-4.66%)
Mar 19, 2021 3.590 3.730 3.430 3.430 7,707,300 -0.19(-5.25%)
Mar 18, 2021 3.710 3.850 3.530 3.620 8,793,020 -0.23(-5.97%)
Mar 17, 2021 3.330 3.850 3.310 3.850 11,003,276 +0.42(+12.24%)
Mar 16, 2021 3.380 3.610 3.250 3.430 10,840,485 +0.05(+1.48%)
Mar 15, 2021 3.200 3.470 3.140 3.380 13,932,451 +0.30(+9.74%)
Mar 12, 2021 3.150 3.170 2.980 3.080 8,778,400 -0.07(-2.22%)
Mar 11, 2021 3.280 3.290 3.110 3.150 6,229,473 +0.01(+0.32%)
Mar 10, 2021 3.010 3.220 3.000 3.140 8,313,938 +0.20(+6.80%)
Mar 09, 2021 3.020 3.070 2.840 2.940 9,394,945 -0.03(-1.01%)
Mar 08, 2021 2.870 3.180 2.710 2.970 13,435,025 +0.27(+10.00%)
Mar 05, 2021 2.800 2.800 2.360 2.700 11,872,300 +0.03(+1.12%)
Mar 04, 2021 3.010 3.100 2.610 2.670 17,708,478 -0.40(-13.03%)
Mar 03, 2021 3.370 3.430 2.970 3.070 12,755,214 -0.33(-9.71%)
Mar 02, 2021 3.310 3.470 3.260 3.400 5,849,893 +0.13(+3.98%)
Mar 01, 2021 3.640 3.650 3.230 3.270 8,397,287 -0.16(-4.66%)
Feb 26, 2021 3.770 3.820 3.400 3.430 8,348,500 -0.28(-7.55%)
Feb 25, 2021 4.060 4.150 3.630 3.710 10,498,961 -0.26(-6.55%)
Feb 24, 2021 3.830 4.150 3.800 3.970 10,224,630 +0.22(+5.87%)
Feb 23, 2021 3.730 3.860 3.300 3.750 9,844,172 -0.15(-3.85%)
Feb 22, 2021 3.920 4.390 3.810 3.900 17,945,796 +0.14(+3.72%)
Feb 19, 2021 3.460 3.890 3.410 3.760 15,818,900 +0.30(+8.67%)
Feb 18, 2021 3.290 3.470 3.180 3.460 6,511,580 +0.02(+0.58%)
Feb 17, 2021 3.610 3.630 3.360 3.440 6,269,025 -0.17(-4.71%)
Feb 16, 2021 3.550 3.610 3.380 3.610 8,786,785 +0.21(+6.18%)
Feb 12, 2021 3.120 3.430 3.100 3.400 7,691,900 +0.23(+7.26%)
Feb 11, 2021 3.210 3.340 3.050 3.170 5,472,075 -0.06(-1.86%)
Feb 10, 2021 3.410 3.500 3.100 3.230 9,433,326 -0.01(-0.31%)
Feb 09, 2021 3.020 3.250 2.920 3.240 9,174,692 +0.23(+7.64%)
Feb 08, 2021 2.960 3.090 2.900 3.010 6,768,661 +0.13(+4.51%)
Feb 05, 2021 3.000 3.000 2.815 2.880 6,602,100 -0.05(-1.71%)
Feb 04, 2021 3.030 3.120 2.840 2.930 5,974,789 -0.02(-0.68%)
Feb 03, 2021 2.720 3.040 2.700 2.950 6,969,129 +0.25(+9.26%)
Feb 02, 2021 2.920 2.940 2.660 2.700 7,215,723 -0.22(-7.53%)
Feb 01, 2021 3.050 3.060 2.830 2.920 4,340,876 +0.00(+0.00%)
Jan 29, 2021 3.260 3.290 2.770 2.920 8,635,900 -0.26(-8.18%)
Jan 28, 2021 3.470 3.750 3.040 3.180 9,232,225 -0.31(-8.88%)
Jan 27, 2021 3.440 3.780 3.170 3.490 16,093,262 +0.26(+8.05%)
Jan 26, 2021 3.100 3.360 2.980 3.230 14,220,461 +0.31(+10.62%)
Jan 25, 2021 2.710 3.000 2.610 2.920 11,357,948 +0.25(+9.36%)
Jan 22, 2021 2.650 2.710 2.570 2.670 3,469,800 +0.03(+1.14%)
Jan 21, 2021 2.750 2.760 2.590 2.640 4,723,073 -0.08(-2.94%)
Jan 20, 2021 2.860 2.860 2.670 2.720 3,659,756 -0.11(-3.89%)
Jan 19, 2021 2.900 2.910 2.740 2.830 5,673,458 +0.10(+3.66%)
Jan 15, 2021 2.840 2.850 2.510 2.730 8,120,000 -0.04(-1.44%)
Jan 14, 2021 2.570 3.050 2.540 2.770 14,592,642 +0.28(+11.24%)
Jan 13, 2021 2.400 2.550 2.370 2.490 4,894,098 +0.13(+5.51%)
Jan 12, 2021 2.270 2.460 2.250 2.360 5,541,674 +0.10(+4.42%)
Jan 11, 2021 2.290 2.300 2.180 2.260 5,250,137 -0.11(-4.64%)
Jan 08, 2021 2.430 2.450 2.320 2.370 4,963,300 -0.03(-1.25%)
Jan 07, 2021 2.470 2.480 2.330 2.400 4,269,647 -0.03(-1.23%)
Jan 06, 2021 2.390 2.570 2.350 2.430 5,315,319 +0.02(+0.83%)
Jan 05, 2021 2.400 2.470 2.320 2.410 4,426,486 +0.04(+1.69%)
Jan 04, 2021 2.660 2.670 2.320 2.370 6,124,000 -0.22(-8.49%)
Dec 31, 2020 2.590 2.590 2.590 4,382,625 -0.01(-0.38%)
Dec 30, 2020 2.700 2.760 2.550 2.600 4,382,625 -0.16(-5.80%)
Dec 29, 2020 3.000 3.020 2.650 2.760 6,353,732 -0.20(-6.76%)
Dec 28, 2020 2.720 3.170 2.700 2.960 18,435,350 +0.60(+25.42%)
Dec 24, 2020 2.550 2.600 2.280 2.360 5,897,800 -0.22(-8.53%)
Dec 23, 2020 2.360 2.720 2.270 2.580 10,738,395 +0.14(+5.74%)
Dec 22, 2020 3.310 3.450 2.110 2.440 24,592,996 -1.07(-30.48%)
Dec 21, 2020 3.480 3.650 3.380 3.510 5,140,707 -0.23(-6.15%)
Dec 18, 2020 3.750 3.780 3.610 3.740 6,096,800 -0.03(-0.80%)
Dec 17, 2020 3.720 3.870 3.610 3.770 3,262,203 -0.03(-0.79%)
Dec 16, 2020 3.550 3.840 3.530 3.800 4,207,231 +0.10(+2.70%)
Dec 15, 2020 3.610 3.700 3.260 3.700 7,527,150 +0.00(+0.00%)
Dec 14, 2020 4.140 4.180 3.670 3.700 8,223,724 -0.18(-4.64%)
Dec 11, 2020 4.300 4.300 3.700 3.880 12,741,100 -0.10(-2.51%)
Dec 10, 2020 3.520 4.050 3.500 3.980 11,777,602 +0.40(+11.17%)
Dec 09, 2020 3.500 3.860 3.410 3.580 14,661,284 +0.44(+14.01%)
Dec 08, 2020 2.740 3.360 2.740 3.140 13,103,056 +0.41(+15.02%)
Dec 07, 2020 2.630 2.730 2.520 2.730 4,201,337 +0.00(+0.00%)
Dec 04, 2020 2.800 2.850 2.530 2.730 8,329,500 +0.11(+4.20%)
Dec 03, 2020 2.310 2.840 2.310 2.620 12,464,541 +0.31(+13.42%)
Dec 02, 2020 2.450 2.570 2.200 2.310 12,592,218 +0.20(+9.48%)
Dec 01, 2020 2.740 2.840 2.110 2.110 11,170,116 -0.54(-20.38%)
Nov 30, 2020 3.060 3.070 2.650 2.650 7,271,795 -0.18(-6.36%)
Nov 27, 2020 2.980 3.000 2.810 2.830 4,753,000 -0.15(-5.03%)
Nov 25, 2020 3.730 3.950 2.780 2.980 11,952,500 -0.77(-20.53%)
Nov 24, 2020 3.900 5.010 3.690 3.750 8,453,754 +0.09(+2.46%)
Nov 23, 2020 3.110 3.690 3.110 3.660 8,558,977 -0.34(-8.50%)
Nov 20, 2020 4.460 4.690 3.910 4.000 2,202,700 -0.25(-5.88%)
Nov 19, 2020 4.520 4.790 4.160 4.250 3,228,629 -0.38(-8.21%)
Nov 18, 2020 5.640 5.820 4.560 4.630 23,761,646 +0.18(+4.04%)
Nov 17, 2020 3.810 4.490 3.670 4.450 5,066,230 +0.43(+10.70%)
Nov 16, 2020 4.100 4.490 3.610 4.020 14,958,203 +0.72(+21.82%)
Nov 13, 2020 2.650 3.660 2.600 3.300 12,207,300 +0.76(+29.92%)
Nov 12, 2020 2.890 3.160 2.500 2.540 3,091,293 -0.49(-16.17%)
Nov 11, 2020 3.820 3.860 3.000 3.030 3,627,921 -1.05(-25.74%)
Nov 10, 2020 4.350 4.650 3.450 4.080 11,910,965 -0.65(-13.74%)
Nov 09, 2020 1.790 5.350 1.770 4.730 94,489,096 +3.29(+228.45%)
Nov 06, 2020 1.480 1.480 1.440 1.440 190,400 +0.00(+0.01%)
Nov 05, 2020 1.430 1.480 1.300 1.440 471,139 -0.03(-2.04%)
Nov 04, 2020 1.530 1.530 1.460 1.470 267,297 -0.07(-4.55%)
Nov 03, 2020 1.400 1.590 1.400 1.540 943,159 +0.11(+7.69%)
Nov 02, 2020 1.300 1.470 1.300 1.430 831,059 +0.14(+10.85%)
Oct 30, 2020 1.370 1.398 1.270 1.290 1,043,100 -0.07(-5.15%)
Oct 29, 2020 1.360 1.440 1.340 1.360 1,077,547 -0.03(-2.16%)
Oct 28, 2020 1.470 1.500 1.340 1.390 1,237,008 -0.08(-5.44%)
Oct 27, 2020 1.590 1.610 1.450 1.470 1,481,635 -0.08(-5.16%)
Oct 26, 2020 1.810 1.830 1.550 1.550 874,219 -0.21(-11.93%)
Oct 23, 2020 1.790 1.930 1.720 1.760 1,864,500 +0.05(+2.92%)
Oct 22, 2020 1.640 2.300 1.620 1.710 8,912,163 +0.08(+4.91%)
Oct 21, 2020 1.460 1.650 1.430 1.630 2,515,118 +0.18(+12.41%)
Oct 20, 2020 1.330 1.500 1.330 1.450 1,873,759 +0.12(+9.02%)
Oct 19, 2020 1.360 1.400 1.320 1.330 1,117,040 -0.02(-1.48%)
Oct 16, 2020 1.420 1.420 1.340 1.350 427,000 -0.02(-1.46%)
Oct 15, 2020 1.370 1.430 1.310 1.370 844,963 -0.03(-2.14%)
Oct 14, 2020 1.420 1.620 1.390 1.400 2,907,767 +0.00(+0.00%)
Oct 13, 2020 1.510 1.520 1.390 1.400 502,730 -0.11(-7.28%)
Oct 12, 2020 1.650 1.650 1.490 1.510 393,071 -0.05(-3.21%)
Oct 09, 2020 1.480 1.570 1.451 1.560 867,800 +0.08(+5.41%)
Oct 08, 2020 1.500 1.530 1.460 1.480 582,405 +0.01(+0.68%)
Oct 07, 2020 1.390 1.520 1.320 1.470 2,221,877 -0.13(-8.13%)
Oct 06, 2020 1.640 1.640 1.590 1.600 587,084 -0.06(-3.61%)
Oct 05, 2020 1.740 1.780 1.590 1.660 893,477 -0.11(-6.21%)
Oct 02, 2020 1.870 1.870 1.580 1.770 2,976,000 +0.12(+7.27%)
Oct 01, 2020 1.700 1.770 1.596 1.650 577,063 +0.00(+0.00%)
Sep 30, 2020 1.660 1.710 1.620 1.650 606,485 -0.06(-3.51%)
Sep 29, 2020 1.830 1.830 1.590 1.710 1,492,587 -0.23(-11.86%)
Sep 28, 2020 1.790 2.880 1.680 1.940 12,807,652 +0.39(+25.16%)
Sep 25, 2020 1.480 1.560 1.353 1.550 1,066,300 +0.12(+8.39%)
Sep 24, 2020 1.460 1.550 1.401 1.430 616,976 -0.05(-3.38%)
Sep 23, 2020 1.720 1.720 1.350 1.480 1,144,423 -0.23(-13.45%)
Sep 22, 2020 1.840 1.869 1.700 1.710 670,806 -0.15(-8.06%)
Sep 21, 2020 2.000 2.000 1.820 1.860 432,178 -0.17(-8.37%)
Sep 18, 2020 2.080 2.150 1.982 2.030 2,200,800 +0.04(+2.01%)
Sep 17, 2020 2.060 2.120 1.980 1.990 970,972 -0.08(-3.86%)
Sep 16, 2020 2.150 2.182 1.970 2.070 586,184 -0.09(-4.17%)
Sep 15, 2020 1.890 2.240 1.890 2.160 1,107,970 +0.29(+15.51%)
Sep 14, 2020 1.900 2.010 1.780 1.870 924,798 -0.11(-5.56%)
Sep 11, 2020 2.250 2.250 1.930 1.980 1,090,100 -0.26(-11.61%)
Sep 10, 2020 2.460 2.490 2.220 2.240 1,068,636 -0.25(-10.04%)
Sep 09, 2020 2.400 2.570 2.320 2.490 1,017,754 -0.44(-15.02%)
Sep 08, 2020 2.910 3.010 2.770 2.930 312,955 +0.01(+0.34%)
Sep 04, 2020 2.920 3.012 2.830 2.920 279,900 +0.01(+0.34%)
Sep 03, 2020 2.990 3.150 2.890 2.910 308,293 -0.09(-3.00%)
Sep 02, 2020 3.010 3.040 2.810 3.000 408,926 +0.04(+1.35%)
Sep 01, 2020 3.140 3.140 2.900 2.960 396,204 -0.12(-3.90%)
Aug 31, 2020 3.130 3.216 3.000 3.080 280,786 -0.05(-1.60%)
Aug 28, 2020 2.840 3.147 2.741 3.130 689,200 +0.35(+12.59%)
Aug 27, 2020 2.710 2.940 2.700 2.780 372,249 +0.08(+2.96%)
Aug 26, 2020 2.920 2.934 2.615 2.700 753,583 -0.21(-7.22%)
Aug 25, 2020 3.130 3.140 2.860 2.910 786,214 -0.21(-6.73%)
Aug 24, 2020 3.110 3.227 3.010 3.120 612,426 +0.04(+1.30%)
Aug 21, 2020 3.330 3.400 3.065 3.080 822,100 -0.33(-9.68%)
Aug 20, 2020 3.330 3.485 3.300 3.410 526,776 +0.04(+1.19%)
Aug 19, 2020 3.330 3.417 3.170 3.370 766,845 +0.02(+0.60%)
Aug 18, 2020 3.440 3.540 3.340 3.350 630,773 -0.11(-3.18%)
Aug 17, 2020 3.630 3.640 3.460 3.460 764,412 -0.14(-3.89%)
Aug 14, 2020 3.580 3.710 3.510 3.600 442,000 -0.06(-1.64%)
Aug 13, 2020 3.710 3.840 3.620 3.660 468,429 -0.12(-3.17%)
Aug 12, 2020 3.910 3.980 3.650 3.780 594,070 -0.10(-2.58%)
Aug 11, 2020 4.180 4.180 3.860 3.880 757,369 -0.09(-2.27%)
Aug 10, 2020 3.970 4.113 3.920 3.970 465,100 +0.07(+1.79%)
Aug 07, 2020 3.910 3.990 3.810 3.900 398,900 -0.05(-1.27%)
Aug 06, 2020 3.940 4.170 3.920 3.950 321,633 -0.11(-2.71%)
Aug 05, 2020 4.070 4.230 3.913 4.060 398,740 +0.05(+1.25%)
Aug 04, 2020 3.610 4.200 3.550 4.010 617,264 +0.26(+6.93%)
Aug 03, 2020 3.890 3.950 3.680 3.750 464,548 -0.17(-4.34%)
Jul 31, 2020 4.060 4.100 3.820 3.920 512,000 -0.12(-2.97%)
Jul 30, 2020 3.990 4.250 3.910 4.040 690,478 -0.29(-6.70%)
Jul 29, 2020 4.390 4.550 4.230 4.330 513,962 +0.04(+0.93%)
Jul 28, 2020 4.180 4.570 4.010 4.290 992,157 +0.17(+4.13%)
Jul 27, 2020 4.200 4.200 4.010 4.120 520,411 -0.06(-1.44%)
Jul 24, 2020 4.310 4.310 3.800 4.180 1,017,700 -0.23(-5.22%)
Jul 23, 2020 4.850 4.850 4.260 4.410 1,386,552 -0.34(-7.16%)
Jul 22, 2020 4.900 4.939 4.620 4.750 660,247 -0.09(-1.86%)
Jul 21, 2020 4.730 5.210 4.710 4.840 2,421,508 -1.22(-20.13%)
Jul 20, 2020 6.530 6.920 6.000 6.060 414,576 -0.87(-12.55%)
Jul 17, 2020 6.210 8.510 5.750 6.930 2,609,200 +1.36(+24.42%)
Jul 16, 2020 6.100 6.100 5.390 5.570 277,343 +4.96(+813.11%)
Jul 15, 2020 0.6000 0.7095 0.5600 0.6100 3,554,115 +0.06(+10.91%)
Jul 14, 2020 0.6000 0.6000 0.5500 0.5500 1,731,187 -0.06(-9.26%)
Jul 13, 2020 0.6600 0.6600 0.5900 0.6061 1,659,264 -0.03(-4.40%)
Jul 10, 2020 0.6178 0.6399 0.6000 0.6340 1,036,600 +0.01(+2.26%)
Jul 09, 2020 0.6800 0.6800 0.6000 0.6200 1,195,384 -0.02(-3.38%)
Jul 08, 2020 0.6500 0.6700 0.6380 0.6417 1,134,203 -0.01(-1.14%)
Jul 07, 2020 0.7200 0.7200 0.6310 0.6491 2,646,125 -0.04(-5.93%)
Jul 06, 2020 0.7000 0.7600 0.6600 0.6900 2,549,144 -0.01(-0.72%)
Jul 02, 2020 0.7500 0.7665 0.6900 0.6950 2,784,200 -0.06(-7.33%)
Jul 01, 2020 0.7300 0.8100 0.7300 0.7500 3,150,064 +0.03(+3.79%)
Jun 30, 2020 0.8265 0.8390 0.7200 0.7226 3,873,076 -0.14(-15.98%)
Jun 29, 2020 0.7000 0.9200 0.6900 0.8600 5,880,293 +0.17(+25.11%)
Jun 26, 2020 0.6718 0.6984 0.6512 0.6874 12,604,000 +0.01(+1.37%)
Jun 25, 2020 0.6900 0.7032 0.6610 0.6781 4,521,286 -0.02(-2.88%)
Jun 24, 2020 0.7665 0.7665 0.6710 0.6982 2,973,871 -0.02(-3.03%)
Jun 23, 2020 0.8194 0.8299 0.7200 0.7200 2,753,603 -0.06(-7.89%)
Jun 22, 2020 0.8400 0.8680 0.7700 0.7817 1,733,871 -0.06(-6.95%)
Jun 19, 2020 0.9162 0.9399 0.7948 0.8401 8,593,100 -0.05(-5.61%)
Jun 18, 2020 0.9000 0.9600 0.8800 0.8900 1,522,784 -0.02(-1.74%)
Jun 17, 2020 1.020 1.040 0.9001 0.9058 1,952,678 -0.09(-9.42%)
Jun 16, 2020 1.080 1.080 0.9500 1.000 1,819,416 +0.08(+9.22%)
Jun 15, 2020 0.8700 0.9772 0.8201 0.9156 1,648,744 +0.02(+1.73%)
Jun 12, 2020 1.050 1.070 0.8995 0.9000 3,102,900 -0.00(-0.01%)
Jun 11, 2020 0.9001 1.070 0.8400 0.9001 2,454,923 -0.17(-15.88%)
Jun 10, 2020 1.510 1.520 1.030 1.070 4,121,596 -0.45(-29.61%)
Jun 09, 2020 1.640 1.800 1.460 1.520 2,828,692 -0.21(-12.14%)
Jun 08, 2020 1.230 1.880 1.230 1.730 4,958,512 +0.65(+60.19%)
Jun 05, 2020 1.100 1.250 1.050 1.080 2,804,900 +0.18(+20.00%)
Jun 04, 2020 0.8000 0.9300 0.8000 0.9000 2,065,059 +0.12(+14.78%)
Jun 03, 2020 0.7200 0.8000 0.7101 0.7841 2,047,806 +0.08(+11.82%)
Jun 02, 2020 0.7047 0.7245 0.6810 0.7012 1,070,697 +0.01(+1.62%)
Jun 01, 2020 0.7250 0.7350 0.6900 0.6900 1,394,673 +0.00(+0.00%)
May 29, 2020 0.7800 0.8300 0.6900 0.6900 3,438,600 -0.14(-16.87%)
May 28, 2020 0.8900 0.8900 0.8250 0.8300 1,796,372 +0.01(+1.22%)
May 27, 2020 0.8000 0.8400 0.7400 0.8200 1,949,693 +0.11(+15.27%)
May 26, 2020 0.6930 0.7300 0.6700 0.7114 1,637,726 +0.06(+9.56%)
May 22, 2020 0.6600 0.6746 0.6188 0.6493 1,346,100 -0.03(-3.85%)
May 21, 2020 0.7000 0.7000 0.6400 0.6753 1,015,207 -0.03(-4.06%)
May 20, 2020 0.6825 0.7300 0.6400 0.7039 987,505 +0.04(+5.64%)
May 19, 2020 0.6900 0.7400 0.6663 0.6663 1,262,048 -0.08(-10.19%)
May 18, 2020 0.6433 0.7419 0.6300 0.7419 2,163,389 +0.14(+23.82%)
May 15, 2020 0.6300 0.6392 0.5600 0.5992 1,120,200 -0.04(-6.71%)
May 14, 2020 0.6200 0.6590 0.5500 0.6423 1,317,677 +0.02(+2.95%)
May 13, 2020 0.6500 0.6511 0.6000 0.6239 1,040,318 -0.02(-2.52%)
May 12, 2020 0.7200 0.7400 0.6400 0.6400 1,333,921 -0.07(-9.86%)
May 11, 2020 0.7500 0.7700 0.7051 0.7100 802,581 -0.06(-7.79%)
May 08, 2020 0.6900 0.7700 0.6800 0.7700 1,133,400 +0.09(+13.24%)
May 07, 2020 0.6400 0.6958 0.6400 0.6800 680,305 +0.04(+6.23%)
May 06, 2020 0.7000 0.7000 0.6200 0.6401 1,255,059 -0.05(-7.69%)
May 05, 2020 0.7403 0.7500 0.6830 0.6934 671,310 -0.02(-2.32%)
May 04, 2020 0.7000 0.7700 0.6800 0.7099 982,754 -0.07(-8.69%)
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.