Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
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
Ashford Hospitality Trust Inc
(NY:
AHT
)
1.090
-0.060 (-5.22%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
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 (%)
Jun 07, 2024
1.130
1.160
1.070
1.090
569,286
-0.06(-5.22%)
Jun 06, 2024
1.150
1.180
1.140
1.150
390,237
-0.02(-1.71%)
Jun 05, 2024
1.180
1.250
1.150
1.170
222,513
+0.02(+1.74%)
Jun 04, 2024
1.180
1.190
1.150
1.150
382,731
-0.02(-1.71%)
Jun 03, 2024
1.180
1.180
1.150
1.170
179,810
+0.00(+0.00%)
May 31, 2024
1.170
1.200
1.145
1.170
296,570
-0.01(-0.85%)
May 30, 2024
1.230
1.230
1.150
1.180
287,113
-0.02(-1.67%)
May 29, 2024
1.220
1.230
1.170
1.200
683,621
-0.04(-3.23%)
May 28, 2024
1.280
1.300
1.240
1.240
388,336
-0.04(-3.13%)
May 24, 2024
1.240
1.303
1.240
1.280
232,547
+0.02(+1.59%)
May 23, 2024
1.290
1.300
1.240
1.260
242,944
-0.01(-0.79%)
May 22, 2024
1.320
1.320
1.260
1.270
239,514
-0.04(-3.05%)
May 21, 2024
1.290
1.320
1.260
1.310
336,012
+0.01(+0.77%)
May 20, 2024
1.280
1.300
1.280
1.300
199,814
+0.00(+0.00%)
May 17, 2024
1.310
1.340
1.270
1.300
248,213
-0.02(-1.52%)
May 16, 2024
1.370
1.370
1.310
1.320
186,459
+0.00(+0.00%)
May 15, 2024
1.370
1.385
1.260
1.320
393,412
-0.03(-2.22%)
May 14, 2024
1.320
1.370
1.300
1.350
694,126
+0.03(+2.27%)
May 13, 2024
1.330
1.350
1.290
1.320
395,157
+0.00(+0.00%)
May 10, 2024
1.210
1.353
1.200
1.320
626,842
+0.09(+7.32%)
May 09, 2024
1.220
1.240
1.170
1.230
333,856
+0.03(+2.50%)
May 08, 2024
1.190
1.240
1.150
1.200
359,292
-0.03(-2.44%)
May 07, 2024
1.240
1.250
1.230
1.230
169,426
+0.00(+0.00%)
May 06, 2024
1.250
1.280
1.210
1.230
159,193
-0.01(-0.81%)
May 03, 2024
1.250
1.265
1.200
1.240
331,029
+0.00(+0.00%)
May 02, 2024
1.250
1.277
1.230
1.240
192,465
+0.02(+1.64%)
May 01, 2024
1.220
1.250
1.180
1.220
356,964
+0.05(+4.27%)
Apr 30, 2024
1.220
1.220
1.140
1.170
297,886
-0.04(-3.31%)
Apr 29, 2024
1.180
1.220
1.180
1.210
207,555
+0.01(+0.83%)
Apr 26, 2024
1.190
1.220
1.160
1.200
282,370
+0.02(+1.69%)
Apr 25, 2024
1.250
1.262
1.150
1.180
791,951
-0.09(-7.09%)
Apr 24, 2024
1.280
1.290
1.230
1.270
464,520
-0.01(-0.78%)
Apr 23, 2024
1.290
1.325
1.260
1.280
344,702
-0.03(-2.29%)
Apr 22, 2024
1.330
1.345
1.270
1.310
258,740
+0.00(+0.00%)
Apr 19, 2024
1.290
1.350
1.280
1.310
485,161
-0.01(-0.76%)
Apr 18, 2024
1.340
1.355
1.310
1.320
75,550
+0.01(+0.76%)
Apr 17, 2024
1.320
1.340
1.300
1.310
137,858
-0.03(-2.24%)
Apr 16, 2024
1.310
1.340
1.270
1.340
367,796
+0.02(+1.52%)
Apr 15, 2024
1.410
1.420
1.300
1.320
267,488
-0.11(-7.69%)
Apr 12, 2024
1.460
1.470
1.360
1.430
282,623
-0.05(-3.38%)
Apr 11, 2024
1.460
1.490
1.430
1.480
635,980
+0.08(+5.71%)
Apr 10, 2024
1.400
1.405
1.320
1.400
281,443
+0.01(+0.72%)
Apr 09, 2024
1.370
1.410
1.360
1.390
417,852
+0.02(+1.46%)
Apr 08, 2024
1.330
1.410
1.310
1.370
454,468
+0.05(+3.79%)
Apr 05, 2024
1.290
1.330
1.280
1.320
221,826
+0.00(+0.00%)
Apr 04, 2024
1.330
1.340
1.280
1.320
259,306
+0.02(+1.54%)
Apr 03, 2024
1.350
1.350
1.290
1.300
235,047
-0.01(-0.76%)
Apr 02, 2024
1.340
1.340
1.260
1.310
284,885
-0.01(-0.76%)
Apr 01, 2024
1.370
1.370
1.300
1.320
503,952
-0.05(-3.65%)
Mar 28, 2024
1.320
1.375
1.375
1.370
368,742
+0.05(+3.79%)
Mar 27, 2024
1.290
1.320
1.280
1.320
263,850
+0.04(+3.13%)
Mar 26, 2024
1.330
1.330
1.280
1.280
372,850
-0.03(-2.29%)
Mar 25, 2024
1.330
1.360
1.290
1.310
262,973
+0.00(+0.00%)
Mar 22, 2024
1.300
1.343
1.280
1.310
419,999
+0.00(+0.00%)
Mar 21, 2024
1.360
1.360
1.300
1.310
345,211
-0.01(-0.76%)
Mar 20, 2024
1.300
1.349
1.300
1.320
343,424
-0.01(-0.75%)
Mar 19, 2024
1.350
1.360
1.300
1.330
383,677
-0.03(-2.21%)
Mar 18, 2024
1.380
1.420
1.315
1.360
424,012
-0.02(-1.45%)
Mar 15, 2024
1.350
1.430
1.310
1.380
5,022,235
+0.02(+1.47%)
Mar 14, 2024
1.350
1.380
1.340
1.360
337,649
+0.00(+0.00%)
Mar 13, 2024
1.400
1.420
1.350
1.360
440,596
-0.05(-3.55%)
Mar 12, 2024
1.450
1.470
1.400
1.410
578,138
-0.06(-4.08%)
Mar 11, 2024
1.480
1.500
1.450
1.470
312,186
-0.04(-2.65%)
Mar 08, 2024
1.510
1.540
1.480
1.510
492,719
-0.01(-0.66%)
Mar 07, 2024
1.590
1.590
1.500
1.520
512,913
-0.04(-2.56%)
Mar 06, 2024
1.560
1.570
1.510
1.560
688,951
+0.04(+2.63%)
Mar 05, 2024
1.550
1.590
1.510
1.520
514,966
-0.06(-3.80%)
Mar 04, 2024
1.710
1.720
1.550
1.580
680,974
-0.16(-9.20%)
Mar 01, 2024
1.910
1.910
1.730
1.740
1,057,057
-0.19(-9.84%)
Feb 29, 2024
1.980
2.079
1.860
1.930
1,408,954
+0.15(+8.43%)
Feb 28, 2024
1.730
1.950
1.730
1.780
873,294
+0.06(+3.49%)
Feb 27, 2024
1.600
1.750
1.560
1.720
643,983
+0.16(+10.26%)
Feb 26, 2024
1.610
1.610
1.490
1.560
583,856
-0.01(-0.64%)
Feb 23, 2024
1.550
1.640
1.539
1.570
278,931
+0.01(+0.64%)
Feb 22, 2024
1.600
1.630
1.540
1.560
266,814
-0.02(-1.27%)
Feb 21, 2024
1.560
1.645
1.550
1.580
279,927
-0.01(-0.63%)
Feb 20, 2024
1.590
1.660
1.530
1.590
280,075
-0.03(-1.85%)
Feb 16, 2024
1.710
1.710
1.530
1.620
848,208
-0.08(-4.71%)
Feb 15, 2024
1.650
1.720
1.630
1.700
324,345
+0.03(+1.80%)
Feb 14, 2024
1.670
1.710
1.600
1.670
247,033
+0.06(+3.73%)
Feb 13, 2024
1.640
1.690
1.470
1.610
427,439
-0.10(-5.85%)
Feb 12, 2024
1.510
1.790
1.510
1.710
895,541
+0.19(+12.50%)
Feb 09, 2024
1.510
1.565
1.471
1.520
402,832
+0.01(+0.66%)
Feb 08, 2024
1.480
1.540
1.480
1.510
281,049
+0.03(+2.03%)
Feb 07, 2024
1.690
1.730
1.470
1.480
400,878
-0.18(-10.84%)
Feb 06, 2024
1.610
1.680
1.580
1.660
189,465
+0.02(+1.22%)
Feb 05, 2024
1.720
1.720
1.620
1.640
463,964
-0.10(-5.75%)
Feb 02, 2024
1.830
1.830
1.650
1.740
591,317
-0.03(-1.69%)
Feb 01, 2024
1.710
1.815
1.580
1.770
919,560
+0.11(+6.63%)
Jan 31, 2024
1.600
1.920
1.580
1.660
6,768,072
+0.32(+23.88%)
Jan 30, 2024
1.350
1.390
1.330
1.340
170,787
-0.04(-2.90%)
Jan 29, 2024
1.390
1.420
1.350
1.380
116,281
-0.03(-2.13%)
Jan 26, 2024
1.420
1.460
1.370
1.410
233,209
-0.01(-0.70%)
Jan 25, 2024
1.430
1.460
1.390
1.420
129,397
+0.01(+0.71%)
Jan 24, 2024
1.510
1.510
1.390
1.410
331,318
-0.07(-4.73%)
Jan 23, 2024
1.520
1.530
1.440
1.480
225,037
+0.01(+0.68%)
Jan 22, 2024
1.470
1.540
1.400
1.470
399,274
+0.00(+0.00%)
Jan 19, 2024
1.430
1.475
1.340
1.470
554,724
+0.09(+6.52%)
Jan 18, 2024
1.300
1.380
1.240
1.380
973,023
+0.07(+5.34%)
Jan 17, 2024
1.400
1.410
1.300
1.310
588,217
-0.09(-6.43%)
Jan 16, 2024
1.520
1.525
1.390
1.400
603,312
-0.12(-7.89%)
Jan 12, 2024
1.590
1.600
1.500
1.520
693,553
-0.06(-3.80%)
Jan 11, 2024
1.630
1.630
1.550
1.580
1,046,929
-0.08(-4.82%)
Jan 10, 2024
1.760
1.760
1.610
1.660
1,038,034
-0.10(-5.68%)
Jan 09, 2024
1.790
1.790
1.725
1.760
528,794
-0.05(-2.76%)
Jan 08, 2024
1.840
1.850
1.770
1.810
396,570
-0.01(-0.55%)
Jan 05, 2024
1.810
1.880
1.760
1.820
728,920
+0.02(+1.11%)
Jan 04, 2024
1.790
1.810
1.750
1.800
920,827
+0.00(+0.00%)
Jan 03, 2024
1.850
1.850
1.750
1.800
621,299
-0.06(-3.23%)
Jan 02, 2024
1.950
1.950
1.825
1.860
839,313
-0.08(-4.12%)
Dec 29, 2023
2.000
2.000
1.900
1.940
810,293
-0.06(-3.00%)
Dec 28, 2023
1.950
2.040
1.940
2.000
864,612
+0.05(+2.56%)
Dec 27, 2023
1.960
1.980
1.900
1.950
638,955
-0.02(-1.02%)
Dec 26, 2023
1.950
2.050
1.900
1.970
831,846
+0.04(+2.07%)
Dec 22, 2023
1.960
1.960
1.870
1.930
587,510
+0.02(+1.05%)
Dec 21, 2023
1.860
2.020
1.840
1.910
910,633
+0.05(+2.69%)
Dec 20, 2023
1.850
1.940
1.800
1.860
576,901
+0.00(+0.00%)
Dec 19, 2023
2.020
2.040
1.815
1.860
1,389,343
-0.14(-7.00%)
Dec 18, 2023
2.020
2.190
1.990
2.000
736,197
-0.02(-0.99%)
Dec 15, 2023
2.140
2.140
2.000
2.020
1,940,466
-0.10(-4.72%)
Dec 14, 2023
2.230
2.255
2.025
2.120
1,028,017
-0.02(-0.93%)
Dec 13, 2023
2.140
2.220
2.055
2.140
849,745
+0.00(+0.00%)
Dec 12, 2023
2.230
2.250
2.140
2.140
326,256
-0.12(-5.31%)
Dec 11, 2023
2.270
2.290
2.205
2.260
207,537
-0.03(-1.31%)
Dec 08, 2023
2.280
2.330
2.255
2.290
198,504
-0.01(-0.43%)
Dec 07, 2023
2.310
2.320
2.255
2.300
170,706
-0.01(-0.43%)
Dec 06, 2023
2.350
2.400
2.300
2.310
232,780
-0.03(-1.28%)
Dec 05, 2023
2.380
2.420
2.290
2.340
211,623
-0.05(-2.09%)
Dec 04, 2023
2.370
2.475
2.350
2.390
373,044
-0.01(-0.42%)
Dec 01, 2023
2.200
2.410
2.150
2.400
420,756
+0.21(+9.59%)
Nov 30, 2023
2.200
2.210
2.130
2.190
155,653
+0.03(+1.39%)
Nov 29, 2023
2.210
2.310
2.132
2.160
341,370
-0.05(-2.26%)
Nov 28, 2023
2.200
2.250
2.170
2.210
217,945
-0.02(-0.90%)
Nov 27, 2023
2.270
2.335
2.210
2.230
264,236
-0.07(-3.04%)
Nov 24, 2023
2.250
2.320
2.225
2.300
85,226
+0.07(+3.14%)
Nov 22, 2023
2.250
2.330
2.180
2.230
285,618
-0.01(-0.45%)
Nov 21, 2023
2.440
2.470
2.220
2.240
320,379
-0.23(-9.31%)
Nov 20, 2023
2.350
2.490
2.320
2.470
345,520
+0.12(+5.11%)
Nov 17, 2023
2.320
2.400
2.290
2.350
194,005
+0.05(+2.17%)
Nov 16, 2023
2.410
2.410
2.171
2.300
367,019
-0.15(-6.12%)
Nov 15, 2023
2.270
2.490
2.200
2.450
695,268
+0.22(+9.87%)
Nov 14, 2023
2.090
2.280
2.090
2.230
838,764
+0.21(+10.40%)
Nov 13, 2023
2.030
2.100
1.970
2.020
335,849
-0.04(-1.94%)
Nov 10, 2023
2.030
2.100
2.010
2.060
253,200
+0.07(+3.52%)
Nov 09, 2023
2.240
2.260
1.971
1.990
665,231
-0.25(-11.16%)
Nov 08, 2023
2.460
2.550
2.220
2.240
489,424
-0.14(-5.88%)
Nov 07, 2023
2.330
2.510
2.330
2.380
352,550
-0.03(-1.24%)
Nov 06, 2023
2.590
2.590
2.270
2.410
743,925
-0.20(-7.66%)
Nov 03, 2023
2.450
2.620
2.450
2.610
715,251
+0.25(+10.59%)
Nov 02, 2023
2.090
2.380
2.050
2.360
840,818
+0.36(+18.00%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.