Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chatham Lodging Trust REIT (NY: CLDT )

8.570 -0.150 (-1.72%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.077 9.225 9.037 9.126 237,823 +0.03(+0.33%)
Oct 30, 2023 8.998 9.175 8.929 9.096 186,297 +0.23(+2.56%)
Oct 27, 2023 9.284 9.284 8.800 8.869 210,522 -0.44(-4.77%)
Oct 26, 2023 9.304 9.422 9.205 9.313 127,759 +0.08(+0.85%)
Oct 25, 2023 9.373 9.461 9.234 9.234 223,887 -0.22(-2.30%)
Oct 24, 2023 9.501 9.530 9.392 9.452 248,469 +0.04(+0.42%)
Oct 23, 2023 9.254 9.511 9.191 9.412 155,665 +0.08(+0.85%)
Oct 20, 2023 9.521 9.570 9.323 9.333 192,936 -0.13(-1.36%)
Oct 19, 2023 9.718 9.728 9.461 9.461 375,331 -0.29(-2.94%)
Oct 18, 2023 9.826 9.836 9.703 9.748 197,020 -0.21(-2.08%)
Oct 17, 2023 9.688 10.06 9.688 9.955 274,373 +0.23(+2.33%)
Oct 16, 2023 9.669 9.767 9.629 9.728 171,616 +0.17(+1.75%)
Oct 13, 2023 9.866 9.866 9.550 9.560 135,327 -0.24(-2.42%)
Oct 12, 2023 9.767 9.807 9.669 9.797 159,520 +0.08(+0.81%)
Oct 11, 2023 9.738 9.876 9.674 9.718 111,530 -0.01(-0.10%)
Oct 10, 2023 9.777 9.886 9.698 9.728 158,495 +0.04(+0.41%)
Oct 09, 2023 9.491 9.718 9.402 9.688 425,875 +0.18(+1.87%)
Oct 06, 2023 9.471 9.659 9.373 9.511 168,427 -0.01(-0.10%)
Oct 05, 2023 9.511 9.678 9.511 9.521 182,047 -0.03(-0.31%)
Oct 04, 2023 9.343 9.560 9.230 9.550 202,434 +0.25(+2.65%)
Oct 03, 2023 9.452 9.511 9.304 9.304 694,171 -0.20(-2.08%)
Oct 02, 2023 9.402 9.550 9.382 9.501 335,677 +0.06(+0.63%)
Sep 29, 2023 9.600 9.600 9.382 9.442 217,201 -0.12(-1.24%)
Sep 28, 2023 9.412 9.698 9.313 9.560 277,340 +0.15(+1.57%)
Sep 27, 2023 9.246 9.539 9.246 9.412 230,024 +0.24(+2.67%)
Sep 26, 2023 9.236 9.285 9.069 9.167 229,119 -0.12(-1.27%)
Sep 25, 2023 9.138 9.334 9.257 9.285 394,976 +0.09(+0.96%)
Sep 22, 2023 9.373 9.432 9.187 9.197 146,742 -0.21(-2.19%)
Sep 21, 2023 9.383 9.476 9.344 9.402 172,398 -0.04(-0.41%)
Sep 20, 2023 9.569 9.647 9.412 9.441 179,712 -0.03(-0.31%)
Sep 19, 2023 9.539 9.598 9.471 9.471 128,954 -0.06(-0.62%)
Sep 18, 2023 9.745 9.774 9.520 9.530 119,889 -0.23(-2.31%)
Sep 15, 2023 9.637 9.853 9.637 9.755 752,810 +0.07(+0.71%)
Sep 14, 2023 9.647 9.725 9.471 9.686 154,834 +0.16(+1.64%)
Sep 13, 2023 9.725 9.765 9.520 9.530 191,924 -0.24(-2.51%)
Sep 12, 2023 9.657 9.784 9.598 9.774 135,508 +0.14(+1.42%)
Sep 11, 2023 9.647 9.725 9.618 9.637 164,992 +0.00(+0.00%)
Sep 08, 2023 9.520 9.686 9.423 9.637 163,586 +0.14(+1.44%)
Sep 07, 2023 9.549 9.588 9.402 9.500 257,943 -0.06(-0.61%)
Sep 06, 2023 9.520 9.618 9.461 9.559 144,270 +0.05(+0.51%)
Sep 05, 2023 9.441 9.539 9.363 9.510 256,780 -0.07(-0.72%)
Sep 01, 2023 9.618 9.652 9.549 9.579 145,218 +0.00(+0.00%)
Aug 31, 2023 9.618 9.686 9.481 9.579 586,650 -0.01(-0.10%)
Aug 30, 2023 9.598 9.657 9.539 9.588 145,997 -0.02(-0.20%)
Aug 29, 2023 9.402 9.632 9.334 9.608 152,964 +0.21(+2.19%)
Aug 28, 2023 8.971 9.432 8.923 9.402 257,315 +0.55(+6.19%)
Aug 25, 2023 8.962 8.962 8.775 8.854 154,849 -0.05(-0.55%)
Aug 24, 2023 9.001 9.079 8.854 8.903 142,835 -0.12(-1.30%)
Aug 23, 2023 8.932 9.089 8.932 9.020 105,634 +0.04(+0.44%)
Aug 22, 2023 8.991 9.030 8.864 8.981 72,735 +0.05(+0.55%)
Aug 21, 2023 9.011 9.020 8.903 8.932 135,034 -0.12(-1.30%)
Aug 18, 2023 8.824 9.113 8.824 9.050 167,620 +0.13(+1.43%)
Aug 17, 2023 8.952 9.030 8.883 8.922 142,520 -0.04(-0.44%)
Aug 16, 2023 8.991 9.059 8.942 8.962 156,972 -0.01(-0.11%)
Aug 15, 2023 9.069 9.143 8.932 8.971 301,205 -0.20(-2.14%)
Aug 14, 2023 9.187 9.187 9.079 9.167 139,756 -0.08(-0.85%)
Aug 11, 2023 9.246 9.304 9.167 9.246 143,795 -0.03(-0.32%)
Aug 10, 2023 9.412 9.530 9.216 9.275 133,108 -0.11(-1.15%)
Aug 09, 2023 9.412 9.598 9.334 9.383 152,368 -0.05(-0.52%)
Aug 08, 2023 9.275 9.520 9.157 9.432 200,822 +0.00(+0.00%)
Aug 07, 2023 9.187 9.471 9.108 9.432 173,873 +0.27(+2.99%)
Aug 04, 2023 9.108 9.334 9.020 9.157 155,519 +0.05(+0.54%)
Aug 03, 2023 9.236 9.236 8.834 9.108 229,324 -0.25(-2.72%)
Aug 02, 2023 9.246 9.500 8.864 9.363 260,992 +0.12(+1.27%)
Aug 01, 2023 9.344 9.344 9.108 9.246 152,257 -0.16(-1.67%)
Jul 31, 2023 9.285 9.461 9.275 9.402 214,233 +0.15(+1.59%)
Jul 28, 2023 9.148 9.353 9.148 9.255 152,783 +0.19(+2.05%)
Jul 27, 2023 9.236 9.344 9.050 9.069 197,233 -0.12(-1.28%)
Jul 26, 2023 9.099 9.324 9.069 9.187 241,761 +0.09(+0.97%)
Jul 25, 2023 9.030 9.108 8.942 9.099 298,986 +0.03(+0.32%)
Jul 24, 2023 9.246 9.334 8.991 9.069 200,751 -0.20(-2.11%)
Jul 21, 2023 9.383 9.407 9.236 9.265 232,378 -0.03(-0.32%)
Jul 20, 2023 9.069 9.295 8.962 9.295 254,424 -0.16(-1.66%)
Jul 19, 2023 9.530 9.588 9.441 9.451 127,600 -0.02(-0.21%)
Jul 18, 2023 9.373 9.500 9.368 9.471 144,253 +0.09(+0.94%)
Jul 17, 2023 9.422 9.481 9.314 9.383 138,102 -0.05(-0.52%)
Jul 14, 2023 9.500 9.500 9.226 9.432 173,553 -0.08(-0.82%)
Jul 13, 2023 9.539 9.577 9.443 9.510 169,103 +0.02(+0.21%)
Jul 12, 2023 9.794 9.863 9.490 9.490 213,478 -0.12(-1.22%)
Jul 11, 2023 9.539 9.686 9.530 9.608 169,652 +0.09(+0.93%)
Jul 10, 2023 9.383 9.549 9.334 9.520 210,265 +0.13(+1.36%)
Jul 07, 2023 9.275 9.520 9.265 9.392 252,510 +0.12(+1.27%)
Jul 06, 2023 9.118 9.334 8.962 9.275 199,778 +0.00(+0.00%)
Jul 05, 2023 9.412 9.412 9.148 9.275 218,765 -0.32(-3.37%)
Jul 03, 2023 9.128 9.628 9.128 9.598 136,709 +0.43(+4.70%)
Jun 30, 2023 9.246 9.285 9.079 9.167 315,887 +0.03(+0.32%)
Jun 29, 2023 8.922 9.157 8.922 9.138 230,276 +0.22(+2.41%)
Jun 28, 2023 9.049 9.102 8.903 8.922 203,486 -0.13(-1.40%)
Jun 27, 2023 8.961 9.116 8.767 9.049 154,505 +0.12(+1.31%)
Jun 26, 2023 8.796 9.049 8.786 8.932 280,159 +0.10(+1.10%)
Jun 23, 2023 8.815 8.981 8.796 8.835 424,350 -0.15(-1.62%)
Jun 22, 2023 9.049 9.049 8.893 8.981 249,840 -0.08(-0.86%)
Jun 21, 2023 9.204 9.204 8.971 9.058 179,000 -0.17(-1.89%)
Jun 20, 2023 9.311 9.311 9.088 9.233 201,447 -0.09(-0.94%)
Jun 16, 2023 9.340 9.379 9.156 9.321 1,183,217 +0.09(+0.95%)
Jun 15, 2023 9.097 9.243 8.918 9.233 469,049 -0.52(-5.38%)
May 08, 2023 9.894 10.04 9.729 9.758 167,975 -0.18(-1.86%)
May 05, 2023 9.953 10.30 9.807 9.943 201,164 +0.21(+2.20%)
May 04, 2023 9.710 9.953 9.379 9.729 508,898 -0.13(-1.28%)
May 03, 2023 9.865 10.08 9.768 9.855 185,339 +0.17(+1.71%)
May 02, 2023 10.01 10.01 9.574 9.690 189,992 -0.33(-3.30%)
May 01, 2023 9.962 10.18 9.847 10.02 285,751 +0.07(+0.68%)
Apr 28, 2023 9.680 9.967 9.680 9.953 201,199 +0.25(+2.61%)
Apr 27, 2023 9.719 9.787 9.583 9.700 191,284 +0.02(+0.20%)
Apr 26, 2023 9.671 9.826 9.622 9.680 232,111 -0.07(-0.70%)
Apr 25, 2023 9.894 9.904 9.671 9.749 176,338 -0.26(-2.62%)
Apr 24, 2023 10.02 10.16 9.962 10.01 177,229 -0.05(-0.48%)
Apr 21, 2023 10.12 10.12 9.982 10.06 134,743 -0.05(-0.48%)
Apr 20, 2023 10.26 10.26 10.01 10.11 164,692 -0.22(-2.16%)
Apr 19, 2023 10.32 10.35 10.20 10.33 205,242 -0.08(-0.75%)
Apr 18, 2023 10.27 10.50 10.18 10.41 190,815 +0.17(+1.71%)
Apr 17, 2023 10.10 10.27 10.06 10.23 158,856 +0.17(+1.64%)
Apr 14, 2023 10.33 10.33 10.00 10.07 167,315 -0.17(-1.71%)
Apr 13, 2023 10.10 10.25 10.02 10.24 163,090 +0.21(+2.13%)
Apr 12, 2023 10.21 10.26 10.01 10.03 183,281 -0.08(-0.77%)
Apr 11, 2023 10.20 10.20 10.06 10.11 256,445 -0.03(-0.29%)
Apr 10, 2023 10.11 10.28 10.04 10.14 181,644 -0.03(-0.29%)
Apr 06, 2023 10.05 10.21 10.02 10.17 173,194 +0.19(+1.95%)
Apr 05, 2023 9.982 10.10 9.914 9.972 237,003 -0.13(-1.25%)
Apr 04, 2023 10.20 10.30 9.943 10.10 240,800 -0.11(-1.05%)
Apr 03, 2023 10.22 10.35 10.04 10.21 275,462 +0.01(+0.10%)
Mar 31, 2023 9.923 10.21 9.923 10.20 280,155 +0.33(+3.35%)
Mar 30, 2023 10.03 10.04 9.778 9.865 221,774 -0.06(-0.59%)
Mar 29, 2023 10.01 10.01 9.837 9.923 349,620 +0.13(+1.28%)
Mar 28, 2023 9.586 9.856 9.586 9.798 267,078 +0.12(+1.20%)
Mar 27, 2023 9.701 9.769 9.499 9.682 347,875 +0.15(+1.62%)
Mar 24, 2023 9.132 9.557 9.016 9.528 986,912 +0.26(+2.81%)
Mar 23, 2023 9.393 9.436 9.108 9.267 569,538 +0.04(+0.42%)
Mar 22, 2023 9.508 9.701 9.214 9.228 1,325,603 -0.34(-3.53%)
Mar 21, 2023 9.808 9.914 9.528 9.566 939,592 +0.01(+0.10%)
Mar 20, 2023 9.450 9.624 9.373 9.557 532,451 +0.24(+2.59%)
Mar 17, 2023 9.856 9.856 9.277 9.315 1,768,308 -0.59(-5.95%)
Mar 16, 2023 9.933 10.11 9.759 9.904 701,168 -0.03(-0.29%)
Mar 15, 2023 9.875 10.02 9.711 9.933 845,275 -0.25(-2.46%)
Mar 14, 2023 10.54 10.54 10.02 10.18 340,296 +0.06(+0.57%)
Mar 13, 2023 10.19 10.35 10.09 10.13 357,990 -0.35(-3.32%)
Mar 10, 2023 10.77 10.82 10.39 10.47 483,430 -0.38(-3.47%)
Mar 09, 2023 11.55 11.58 10.83 10.85 400,927 -0.67(-5.78%)
Mar 08, 2023 11.44 11.55 11.32 11.52 305,435 +0.08(+0.67%)
Mar 07, 2023 11.79 11.81 11.40 11.44 182,253 -0.32(-2.71%)
Mar 06, 2023 11.97 12.02 11.67 11.76 285,930 -0.22(-1.85%)
Mar 03, 2023 11.99 12.04 11.88 11.98 303,315 +0.07(+0.57%)
Mar 02, 2023 11.91 12.01 11.76 11.91 315,005 -0.11(-0.88%)
Mar 01, 2023 11.75 12.03 11.66 12.02 361,304 +0.23(+1.97%)
Feb 28, 2023 11.93 12.03 11.66 11.79 507,545 -0.35(-2.86%)
Feb 27, 2023 12.30 12.30 12.00 12.13 340,341 -0.06(-0.48%)
Feb 24, 2023 12.29 12.35 11.95 12.19 299,467 -0.34(-2.70%)
Feb 23, 2023 12.53 12.74 12.07 12.53 272,516 -0.15(-1.22%)
Feb 22, 2023 12.68 12.91 12.62 12.68 255,145 +0.07(+0.54%)
Feb 21, 2023 12.66 12.76 12.48 12.62 180,926 -0.27(-2.10%)
Feb 17, 2023 13.18 13.18 12.87 12.89 240,831 -0.16(-1.26%)
Feb 16, 2023 12.86 13.08 12.68 13.05 279,881 -0.05(-0.37%)
Feb 15, 2023 12.89 13.16 12.89 13.10 155,153 +0.11(+0.82%)
Feb 14, 2023 12.94 13.18 12.94 12.99 142,532 -0.04(-0.30%)
Feb 13, 2023 12.75 13.11 12.75 13.03 103,581 +0.21(+1.66%)
Feb 10, 2023 13.05 13.16 12.60 12.82 146,420 -0.27(-2.06%)
Feb 09, 2023 13.23 13.29 13.04 13.09 107,252 -0.02(-0.15%)
Feb 08, 2023 13.22 13.36 13.03 13.11 97,973 -0.27(-2.02%)
Feb 07, 2023 13.28 13.51 13.10 13.38 150,388 -0.03(-0.22%)
Feb 06, 2023 13.66 13.66 13.22 13.41 252,413 -0.30(-2.18%)
Feb 03, 2023 13.57 13.80 13.56 13.71 203,385 -0.02(-0.14%)
Feb 02, 2023 13.74 13.88 13.56 13.73 214,734 +0.17(+1.28%)
Feb 01, 2023 13.68 13.78 13.32 13.55 238,698 -0.16(-1.20%)
Jan 31, 2023 13.37 13.75 13.29 13.72 320,815 +0.34(+2.53%)
Jan 30, 2023 13.25 13.41 13.22 13.38 264,384 -0.01(-0.07%)
Jan 27, 2023 13.32 13.48 13.28 13.39 110,436 +0.09(+0.65%)
Jan 26, 2023 13.14 13.30 13.03 13.30 157,770 +0.16(+1.25%)
Jan 25, 2023 12.68 13.15 12.68 13.14 97,548 +0.27(+2.10%)
Jan 24, 2023 12.67 12.94 12.62 12.87 97,848 +0.09(+0.68%)
Jan 23, 2023 12.59 12.81 12.56 12.78 134,816 +0.13(+0.99%)
Jan 20, 2023 12.48 12.66 12.25 12.66 181,116 +0.28(+2.26%)
Jan 19, 2023 12.24 12.43 12.10 12.38 181,903 +0.08(+0.63%)
Jan 18, 2023 12.49 12.63 12.23 12.30 243,625 -0.21(-1.70%)
Jan 17, 2023 12.36 12.54 12.34 12.51 185,021 +0.24(+1.97%)
Jan 13, 2023 12.19 12.31 12.13 12.27 213,573 -0.13(-1.01%)
Jan 12, 2023 12.23 12.44 12.14 12.39 231,608 +0.29(+2.39%)
Jan 11, 2023 11.95 12.12 11.91 12.11 161,111 +0.36(+3.04%)
Jan 10, 2023 11.51 11.81 11.50 11.75 438,233 +0.16(+1.42%)
Jan 09, 2023 11.62 11.77 11.52 11.58 202,053 -0.01(-0.08%)
Jan 06, 2023 11.50 11.65 11.43 11.59 153,846 +0.26(+2.30%)
Jan 05, 2023 11.58 11.58 11.21 11.33 181,265 -0.22(-1.92%)
Jan 04, 2023 11.49 11.75 11.42 11.55 392,403 +0.20(+1.79%)
Jan 03, 2023 12.08 12.14 11.34 11.35 213,385 -0.49(-4.16%)
Dec 30, 2022 11.65 11.87 11.60 11.84 178,460 +0.04(+0.33%)
Dec 29, 2022 11.67 11.88 11.64 11.81 115,598 +0.21(+1.83%)
Dec 28, 2022 11.98 12.01 11.55 11.59 144,461 -0.31(-2.58%)
Dec 27, 2022 11.88 11.95 11.77 11.90 105,512 +0.01(+0.08%)
Dec 23, 2022 11.73 11.91 11.61 11.89 90,384 +0.23(+1.98%)
Dec 22, 2022 11.57 11.78 11.50 11.66 292,794 -0.04(-0.33%)
Dec 21, 2022 12.51 12.51 11.68 11.70 195,357 -0.74(-5.94%)
Dec 20, 2022 12.47 12.62 12.36 12.44 219,602 +0.00(+0.00%)
Dec 19, 2022 12.32 12.51 12.30 12.44 224,838 +0.11(+0.86%)
Dec 16, 2022 12.34 12.52 12.31 12.33 919,591 -0.26(-2.06%)
Dec 15, 2022 12.57 12.73 12.51 12.59 162,569 -0.24(-1.87%)
Dec 14, 2022 13.04 13.15 12.74 12.83 273,579 -0.12(-0.96%)
Dec 13, 2022 13.26 13.34 12.84 12.96 263,613 +0.03(+0.22%)
Dec 12, 2022 12.85 13.00 12.74 12.93 183,611 +0.15(+1.20%)
Dec 09, 2022 12.48 12.80 12.42 12.77 123,310 +0.21(+1.68%)
Dec 08, 2022 12.30 12.70 12.30 12.56 168,352 +0.39(+3.23%)
Dec 07, 2022 12.12 12.46 12.12 12.17 197,606 +0.05(+0.40%)
Dec 06, 2022 12.11 12.29 12.10 12.12 157,645 -0.06(-0.47%)
Dec 05, 2022 12.41 12.61 12.12 12.18 193,565 -0.42(-3.35%)
Dec 02, 2022 12.60 12.75 12.53 12.60 176,571 -0.23(-1.79%)
Dec 01, 2022 12.93 13.03 12.75 12.83 144,096 +0.00(+0.00%)
Nov 30, 2022 12.52 12.91 12.34 12.83 245,221 +0.26(+2.06%)
Nov 29, 2022 12.38 12.61 12.19 12.57 144,888 +0.27(+2.18%)
Nov 28, 2022 12.21 12.51 12.11 12.30 322,629 -0.07(-0.54%)
Nov 25, 2022 12.05 12.37 12.05 12.37 66,089 +0.22(+1.82%)
Nov 23, 2022 12.47 12.57 12.10 12.15 219,349 -0.40(-3.21%)
Nov 22, 2022 12.52 12.65 12.39 12.55 190,828 +0.08(+0.62%)
Nov 21, 2022 12.64 12.72 12.38 12.48 236,751 -0.15(-1.22%)
Nov 18, 2022 12.48 12.84 12.39 12.63 297,209 +0.46(+3.79%)
Nov 17, 2022 11.94 12.32 11.87 12.17 217,337 +0.06(+0.48%)
Nov 16, 2022 12.26 12.39 12.07 12.11 267,193 -0.15(-1.25%)
Nov 15, 2022 12.53 12.53 12.23 12.27 268,412 -0.05(-0.39%)
Nov 14, 2022 12.42 12.46 12.21 12.31 197,524 -0.25(-1.99%)
Nov 11, 2022 12.48 12.69 12.29 12.56 235,461 +0.20(+1.63%)
Nov 10, 2022 12.08 12.59 12.01 12.36 280,732 +0.79(+6.80%)
Nov 09, 2022 11.75 11.83 11.47 11.57 196,910 -0.36(-3.05%)
Nov 08, 2022 11.94 12.30 11.42 11.94 493,549 +0.34(+2.89%)
Nov 07, 2022 11.70 11.77 11.43 11.60 241,951 -0.10(-0.82%)
Nov 04, 2022 11.74 11.94 11.51 11.70 178,036 +0.04(+0.33%)
Nov 03, 2022 11.88 11.91 11.40 11.66 250,649 -0.38(-3.19%)
Nov 02, 2022 12.46 11.90 12.04 302,344 -0.50(-3.98%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.