Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

1.320 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2004 306.95 306.95 292.84 296.37 2,859 -10.58(-3.45%)
Apr 29, 2004 310.13 311.54 299.90 306.95 1,439 -3.53(-1.14%)
Apr 28, 2004 312.95 312.95 308.72 310.48 530 -1.41(-0.45%)
Apr 27, 2004 312.60 314.01 308.72 311.89 1,034 -0.35(-0.11%)
Apr 26, 2004 314.36 317.19 312.25 312.25 484 -1.76(-0.56%)
Apr 23, 2004 314.01 316.83 310.48 314.01 6,275 -3.17(-1.00%)
Apr 22, 2004 312.25 319.30 312.25 317.19 7,343 -5.65(-1.75%)
Apr 21, 2004 321.07 324.60 319.30 322.83 884 +2.12(+0.66%)
Apr 20, 2004 320.71 324.60 320.71 320.71 1,159 -0.35(-0.11%)
Apr 19, 2004 338.36 339.06 314.36 321.07 1,522 -17.64(-5.21%)
Apr 16, 2004 338.00 343.65 335.53 338.71 889 +0.71(+0.21%)
Apr 15, 2004 318.60 338.00 318.60 338.00 1,014 +19.76(+6.21%)
Apr 14, 2004 317.54 324.60 313.31 318.25 2,182 +0.00(+0.00%)
Apr 13, 2004 321.07 321.07 301.66 318.25 3,279 -6.35(-1.96%)
Apr 12, 2004 330.24 330.24 322.83 324.60 476 -5.65(-1.71%)
Apr 08, 2004 344.00 344.35 321.07 330.24 1,777 -21.52(-6.12%)
Apr 07, 2004 350.00 352.82 347.88 351.76 1,694 -1.06(-0.30%)
Apr 06, 2004 351.06 352.82 343.30 352.82 1,085 +1.76(+0.50%)
Apr 05, 2004 360.94 363.41 345.76 351.06 884 -8.47(-2.36%)
Apr 02, 2004 369.76 369.76 359.52 359.52 1,476 -10.23(-2.77%)
Apr 01, 2004 359.52 370.46 359.52 369.76 2,868 +10.23(+2.85%)
Mar 31, 2004 350.35 360.23 350.35 359.52 1,564 +9.53(+2.72%)
Mar 30, 2004 350.35 350.35 347.53 350.00 626 -0.35(-0.10%)
Mar 29, 2004 347.18 351.06 345.06 350.35 578 +1.06(+0.30%)
Mar 26, 2004 350.35 351.41 347.88 349.29 1,794 -1.06(-0.30%)
Mar 25, 2004 356.35 356.35 346.12 350.35 2,349 -7.76(-2.17%)
Mar 24, 2004 358.11 359.52 354.94 358.11 714 +0.00(+0.00%)
Mar 23, 2004 358.82 361.29 354.58 358.11 1,898 -1.06(-0.29%)
Mar 22, 2004 359.52 359.88 354.58 359.17 260 -0.71(-0.20%)
Mar 19, 2004 359.52 359.88 354.58 359.88 4,305 +0.35(+0.10%)
Mar 18, 2004 357.06 363.41 354.58 359.52 385 +3.88(+1.09%)
Mar 17, 2004 357.76 357.76 351.76 355.64 6,297 -2.12(-0.59%)
Mar 16, 2004 367.29 367.29 352.82 357.76 1,181 -9.53(-2.59%)
Mar 15, 2004 365.17 370.46 365.17 367.29 416 +4.59(+1.26%)
Mar 12, 2004 364.82 365.17 361.64 362.70 478 -1.76(-0.48%)
Mar 11, 2004 363.76 366.23 360.58 364.46 461 +0.70(+0.19%)
Mar 10, 2004 365.88 366.93 362.00 363.76 439 -2.47(-0.67%)
Mar 09, 2004 366.93 366.93 365.17 366.23 478 -0.71(-0.19%)
Mar 08, 2004 368.70 371.17 364.46 366.93 365 -1.76(-0.48%)
Mar 05, 2004 366.58 369.76 363.41 368.70 1,292 +2.47(+0.67%)
Mar 04, 2004 363.76 368.35 359.88 366.23 450 +2.82(+0.78%)
Mar 03, 2004 365.17 368.70 363.41 363.41 649 -3.53(-0.96%)
Mar 02, 2004 358.11 367.29 358.11 366.93 2,638 +7.41(+2.06%)
Mar 01, 2004 352.47 363.41 352.47 359.52 1,351 +10.23(+2.93%)
Feb 27, 2004 352.12 352.12 348.59 349.29 572 -2.12(-0.60%)
Feb 26, 2004 349.29 351.76 348.59 351.41 2,292 +3.53(+1.01%)
Feb 25, 2004 347.53 347.88 344.00 347.88 18,607 +2.12(+0.61%)
Feb 24, 2004 349.29 354.58 344.00 345.76 11,067 -3.53(-1.01%)
Feb 23, 2004 347.53 349.29 345.76 349.29 7,876 +4.23(+1.23%)
Feb 20, 2004 347.53 348.59 342.24 345.06 6,255 -4.23(-1.21%)
Feb 19, 2004 351.06 351.06 345.76 349.29 768 +0.00(+0.00%)
Feb 18, 2004 349.29 351.06 347.88 349.29 368 -0.35(-0.10%)
Feb 17, 2004 349.29 352.12 347.88 349.65 266 -0.35(-0.10%)
Feb 13, 2004 351.06 351.06 348.24 350.00 3,106 -1.06(-0.30%)
Feb 12, 2004 349.29 351.06 349.29 351.06 2,343 +2.82(+0.81%)
Feb 11, 2004 342.24 351.06 342.24 348.24 7,913 +8.82(+2.60%)
Feb 10, 2004 341.88 347.53 338.00 339.41 1,513 -6.00(-1.74%)
Feb 09, 2004 349.29 349.29 345.06 345.41 354 -5.65(-1.61%)
Feb 06, 2004 345.76 351.06 345.41 351.06 595 +3.53(+1.02%)
Feb 05, 2004 349.29 350.35 345.76 347.53 430 -3.53(-1.00%)
Feb 04, 2004 345.76 351.06 344.00 351.06 549 +3.53(+1.02%)
Feb 03, 2004 349.29 354.58 344.71 347.53 1,743 -1.76(-0.51%)
Feb 02, 2004 337.30 357.06 337.30 349.29 2,394 +12.35(+3.67%)
Jan 30, 2004 330.95 336.94 330.24 336.94 1,040 +6.00(+1.81%)
Jan 29, 2004 331.65 333.06 328.12 330.95 1,179 +0.00(+0.00%)
Jan 28, 2004 323.89 331.65 322.83 330.95 1,598 +6.35(+1.96%)
Jan 27, 2004 321.42 328.12 321.07 324.60 1,235 +3.53(+1.10%)
Jan 26, 2004 326.36 327.42 321.07 321.07 977 -3.53(-1.09%)
Jan 23, 2004 324.60 328.12 321.42 324.60 1,286 +1.76(+0.55%)
Jan 22, 2004 328.12 328.12 322.83 322.83 960 -4.59(-1.40%)
Jan 21, 2004 328.12 328.12 323.18 327.42 1,054 -0.71(-0.22%)
Jan 20, 2004 329.89 331.65 327.06 328.12 2,514 -3.17(-0.96%)
Jan 16, 2004 331.65 331.65 329.89 331.30 977 -0.35(-0.11%)
Jan 15, 2004 331.65 331.65 330.24 331.65 1,935 +0.35(+0.11%)
Jan 14, 2004 329.89 331.65 329.89 331.30 1,456 +1.41(+0.43%)
Jan 13, 2004 329.89 330.95 326.36 329.89 6,601 +0.00(+0.00%)
Jan 12, 2004 331.65 331.65 329.18 329.89 2,769 -0.71(-0.21%)
Jan 09, 2004 328.12 330.95 326.71 330.59 677 -0.71(-0.21%)
Jan 08, 2004 328.12 331.30 328.12 331.30 272 +4.94(+1.51%)
Jan 07, 2004 333.42 335.18 329.89 326.36 1,371 -6.00(-1.80%)
Jan 06, 2004 330.95 333.42 330.24 332.36 940 +0.71(+0.21%)
Jan 05, 2004 331.65 331.65 329.18 331.65 3,055 +0.35(+0.11%)
Jan 02, 2004 331.65 331.65 330.95 331.30 926 +0.00(+0.00%)
Dec 31, 2003 331.65 333.42 329.89 331.30 3,894 -0.35(-0.11%)
Dec 30, 2003 327.42 335.18 326.36 331.65 3,214 +7.06(+2.17%)
Dec 29, 2003 324.60 325.30 324.60 324.60 1,570 +0.00(+0.00%)
Dec 26, 2003 324.60 324.60 323.54 324.60 1,023 +1.76(+0.55%)
Dec 24, 2003 321.42 322.83 318.25 322.83 2,213 +1.41(+0.44%)
Dec 23, 2003 321.07 322.48 321.07 321.42 6,751 +2.12(+0.66%)
Dec 22, 2003 328.12 328.12 319.30 319.30 5,620 -8.47(-2.58%)
Dec 19, 2003 335.18 335.18 327.42 327.77 1,604 -6.70(-2.00%)
Dec 18, 2003 335.18 335.18 333.77 334.47 748 -0.71(-0.21%)
Dec 17, 2003 342.24 342.94 333.77 335.18 4,988 -6.00(-1.76%)
Dec 16, 2003 342.59 344.71 340.82 341.18 5,764 -1.41(-0.41%)
Dec 15, 2003 342.59 342.94 339.41 342.59 2,454 +1.41(+0.41%)
Dec 12, 2003 329.89 341.18 329.89 341.18 3,140 +12.00(+3.64%)
Dec 11, 2003 330.24 330.24 327.77 329.18 1,258 -0.71(-0.21%)
Dec 10, 2003 331.65 331.65 327.77 329.89 8,936 -6.00(-1.79%)
Dec 09, 2003 340.47 340.47 335.18 335.89 3,406 -3.88(-1.14%)
Dec 08, 2003 335.89 340.12 335.89 339.77 1,377 +2.47(+0.73%)
Dec 05, 2003 336.06 338.71 336.06 337.30 345 -1.41(-0.42%)
Dec 04, 2003 336.24 340.12 335.53 338.71 969 -1.06(-0.31%)
Dec 03, 2003 342.24 342.24 339.77 339.77 430 -0.70(-0.21%)
Dec 02, 2003 341.53 345.76 340.47 340.47 2,491 -1.06(-0.31%)
Dec 01, 2003 336.94 336.94 334.47 341.53 5,685 +6.35(+1.89%)
Nov 28, 2003 335.18 335.18 333.77 335.18 238 +2.82(+0.85%)
Nov 26, 2003 331.65 335.18 330.59 332.36 498 +1.41(+0.43%)
Nov 25, 2003 330.95 330.95 326.36 330.95 478 +3.18(+0.97%)
Nov 24, 2003 324.95 328.12 324.95 327.77 2,040 +2.82(+0.87%)
Nov 21, 2003 327.06 331.30 324.95 324.95 583 -2.12(-0.65%)
Nov 20, 2003 327.06 327.06 327.06 327.06 246 -2.82(-0.86%)
Nov 19, 2003 328.48 329.89 328.48 329.89 382 +1.06(+0.32%)
Nov 18, 2003 328.83 328.83 328.83 328.83 45 -5.29(-1.58%)
Nov 17, 2003 333.06 334.12 333.06 334.12 22 +0.71(+0.21%)
Nov 14, 2003 331.65 333.42 329.89 333.42 314 +0.00(+0.00%)
Nov 13, 2003 328.12 333.42 328.12 333.42 1,881 +6.00(+1.83%)
Nov 12, 2003 328.12 329.18 326.36 327.42 841 +1.76(+0.54%)
Nov 11, 2003 327.06 328.12 325.65 325.65 425 -5.29(-1.60%)
Nov 10, 2003 328.12 330.95 328.12 330.95 1,728 +3.88(+1.19%)
Nov 07, 2003 324.60 328.12 324.60 327.06 240 -1.06(-0.32%)
Nov 06, 2003 325.65 328.12 323.18 328.12 1,541 +2.47(+0.76%)
Nov 05, 2003 324.60 326.01 322.83 325.65 464 +2.12(+0.65%)
Nov 04, 2003 322.83 323.54 322.83 323.54 198 +0.71(+0.22%)
Nov 03, 2003 322.83 322.83 322.83 322.83 762 -1.41(-0.44%)
Oct 31, 2003 323.89 324.60 323.89 324.24 3,710 +1.41(+0.44%)
Oct 30, 2003 322.83 322.83 322.83 322.83 748 -1.76(-0.54%)
Oct 29, 2003 321.07 324.60 321.07 324.60 1,955 +3.53(+1.10%)
Oct 28, 2003 322.13 321.07 320.36 321.07 1,867 -1.06(-0.33%)
Oct 27, 2003 320.71 323.54 318.25 322.13 1,289 +3.18(+1.00%)
Oct 24, 2003 324.60 326.01 317.54 318.95 6,561 -5.65(-1.74%)
Oct 23, 2003 327.42 329.18 324.60 324.60 13,108 -3.53(-1.08%)
Oct 22, 2003 324.60 329.18 324.24 328.12 4,829 +1.76(+0.54%)
Oct 21, 2003 326.36 327.42 324.60 326.36 7,235 -0.35(-0.11%)
Oct 20, 2003 326.36 329.89 325.48 326.71 3,168 +0.35(+0.11%)
Oct 17, 2003 325.30 326.36 324.95 326.36 1,584 +1.76(+0.54%)
Oct 16, 2003 328.12 328.12 324.60 324.60 4,940 -1.41(-0.43%)
Oct 15, 2003 325.65 326.71 324.60 326.01 5,328 +2.12(+0.65%)
Oct 14, 2003 324.60 324.60 324.60 323.89 2,567 +1.06(+0.33%)
Oct 13, 2003 322.83 324.24 322.83 322.83 1,116 -1.76(-0.54%)
Oct 10, 2003 324.60 324.60 322.83 324.60 2,477 +0.00(+0.00%)
Oct 09, 2003 326.36 328.12 322.83 324.60 18,765 -2.47(-0.76%)
Oct 08, 2003 325.30 328.12 325.30 327.06 1,870 +3.53(+1.09%)
Oct 07, 2003 326.36 326.36 322.83 323.54 4,398 -2.47(-0.76%)
Oct 06, 2003 321.07 326.36 321.07 326.01 14,072 +4.94(+1.54%)
Oct 03, 2003 317.54 321.07 317.54 321.07 1,468 +3.53(+1.11%)
Oct 02, 2003 318.25 319.30 316.48 317.54 1,910 -1.06(-0.33%)
Oct 01, 2003 320.71 320.71 317.54 318.60 6,331 +2.12(+0.67%)
Sep 30, 2003 315.77 317.54 315.77 316.48 5,835 +0.71(+0.22%)
Sep 29, 2003 315.77 315.77 314.01 315.77 9,574 +3.53(+1.13%)
Sep 26, 2003 321.07 321.07 312.25 312.25 12,059 -9.53(-2.96%)
Sep 25, 2003 324.60 324.60 324.60 321.77 2,029 -2.82(-0.87%)
Sep 24, 2003 328.12 328.12 324.60 324.60 1,641 -6.00(-1.81%)
Sep 23, 2003 323.54 329.54 322.83 330.59 15,650 +5.65(+1.74%)
Sep 22, 2003 324.24 325.65 322.83 324.95 1,867 +0.35(+0.11%)
Sep 19, 2003 322.83 325.65 322.83 324.60 5,866 +2.82(+0.88%)
Sep 18, 2003 322.83 322.83 320.01 321.77 6,946 -1.06(-0.33%)
Sep 17, 2003 323.89 323.89 321.42 322.83 1,000 -1.06(-0.33%)
Sep 16, 2003 323.89 324.60 322.83 323.89 2,312 +0.00(+0.00%)
Sep 15, 2003 327.06 327.06 322.83 323.89 4,832 -4.23(-1.29%)
Sep 12, 2003 324.60 328.12 321.42 328.12 3,423 +6.35(+1.97%)
Sep 11, 2003 322.83 322.83 321.07 321.77 2,219 +0.71(+0.22%)
Sep 10, 2003 328.12 328.12 319.30 321.07 2,635 -7.06(-2.15%)
Sep 09, 2003 331.65 331.65 326.36 328.12 1,162 -3.53(-1.06%)
Sep 08, 2003 331.65 335.18 330.95 331.65 12,655 +3.53(+1.08%)
Sep 05, 2003 328.12 333.42 326.36 328.12 6,927 +0.00(+0.00%)
Sep 04, 2003 324.60 329.89 323.18 328.12 6,102 +5.29(+1.64%)
Sep 03, 2003 323.89 323.89 321.07 322.83 28,130 -1.06(-0.33%)
Sep 02, 2003 325.30 325.30 319.30 323.89 47,072 -3.18(-0.97%)
Aug 29, 2003 326.36 328.12 324.60 327.06 8,318 +0.70(+0.22%)
Aug 28, 2003 322.13 328.83 321.77 326.36 12,139 +5.29(+1.65%)
Aug 27, 2003 317.54 322.83 317.54 321.07 29,128 +3.53(+1.11%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.