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

Condor Hospitality T (NY: CDOR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2021 7.950 0 +0.00(+0.00%)
Dec 29, 2021 7.940 7.950 7.930 7.950 227,833 +0.01(+0.13%)
Dec 28, 2021 7.930 7.940 7.915 7.940 348,990 +0.00(+0.00%)
Dec 27, 2021 7.940 7.940 7.930 7.940 107,729 +0.00(+0.00%)
Dec 23, 2021 7.920 7.950 7.910 7.940 396,597 +0.01(+0.13%)
Dec 22, 2021 7.960 7.960 7.930 7.930 857,114 -0.03(-0.38%)
Dec 21, 2021 7.980 7.980 7.950 7.960 62,115 +0.01(+0.13%)
Dec 20, 2021 7.940 7.970 7.940 7.950 109,055 +0.00(+0.00%)
Dec 17, 2021 7.940 7.950 7.930 7.950 74,364 +0.01(+0.13%)
Dec 16, 2021 7.930 7.940 7.930 7.940 86,043 +0.00(+0.00%)
Dec 15, 2021 7.930 7.940 7.920 7.940 131,408 +0.01(+0.06%)
Dec 14, 2021 7.920 7.940 7.910 7.935 231,491 +0.02(+0.32%)
Dec 13, 2021 7.930 7.940 7.900 7.910 216,871 +0.59(+8.06%)
Dec 10, 2021 7.390 7.400 7.290 7.320 62,376 +0.02(+0.27%)
Dec 09, 2021 7.350 7.446 7.300 7.300 8,265 +0.00(+0.00%)
Dec 08, 2021 7.290 7.320 7.290 7.300 16,787 +0.03(+0.41%)
Dec 07, 2021 7.290 7.300 7.270 7.270 42,990 +0.05(+0.69%)
Dec 06, 2021 7.315 7.315 7.220 7.220 182,996 -0.06(-0.82%)
Dec 03, 2021 7.300 7.310 7.270 7.280 18,176 -0.02(-0.27%)
Dec 02, 2021 7.253 7.300 7.253 7.300 23,481 +0.03(+0.41%)
Dec 01, 2021 7.260 7.290 7.250 7.270 47,576 +0.01(+0.14%)
Nov 30, 2021 7.290 7.290 7.290 7.260 21,860 -0.04(-0.55%)
Nov 29, 2021 7.300 7.300 7.250 7.300 46,864 +0.00(+0.00%)
Nov 26, 2021 7.260 7.300 7.213 7.300 21,562 +0.00(+0.00%)
Nov 24, 2021 7.260 7.300 7.260 7.300 2,258 +0.05(+0.69%)
Nov 23, 2021 7.290 7.290 7.230 7.250 33,388 +0.00(+0.00%)
Nov 22, 2021 7.230 7.310 7.200 7.250 6,800 +0.00(+0.00%)
Nov 19, 2021 7.220 7.270 7.220 7.250 7,058 -0.02(-0.28%)
Nov 18, 2021 7.270 7.280 7.270 7.270 22,738 -0.01(-0.14%)
Nov 17, 2021 7.250 7.290 7.200 7.280 19,618 -0.04(-0.55%)
Nov 16, 2021 7.260 7.330 7.260 7.320 47,646 +0.05(+0.69%)
Nov 15, 2021 7.220 7.290 7.191 7.270 10,179 +0.00(+0.00%)
Nov 12, 2021 7.260 7.290 7.260 7.270 19,222 +0.01(+0.14%)
Nov 11, 2021 7.280 7.300 7.260 7.260 28,331 -0.03(-0.41%)
Nov 10, 2021 7.280 7.290 35,551 +0.00(+0.00%)
Nov 09, 2021 7.260 7.294 7.260 7.290 14,266 +0.03(+0.41%)
Nov 08, 2021 7.300 7.300 7.216 7.260 14,056 -0.02(-0.27%)
Nov 05, 2021 7.300 7.300 7.260 7.280 35,008 +0.01(+0.14%)
Nov 04, 2021 7.210 7.290 7.210 7.270 46,326 +0.00(+0.00%)
Nov 03, 2021 7.280 7.290 7.260 7.270 23,766 -0.01(-0.14%)
Nov 02, 2021 7.270 7.290 7.270 7.280 30,918 +0.01(+0.14%)
Nov 01, 2021 7.260 7.300 7.290 7.270 46,792 -0.02(-0.27%)
Oct 29, 2021 7.310 7.320 7.290 7.290 43,319 -0.02(-0.27%)
Oct 28, 2021 7.280 7.370 7.280 7.310 8,515 +0.01(+0.14%)
Oct 27, 2021 7.330 7.360 7.290 7.300 13,693 -0.01(-0.14%)
Oct 26, 2021 7.280 7.310 48,752 +0.03(+0.41%)
Oct 25, 2021 6.870 7.310 6.870 7.280 114,437 +0.01(+0.14%)
Oct 22, 2021 7.280 7.320 7.200 7.270 79,014 -0.03(-0.41%)
Oct 21, 2021 7.280 7.330 7.280 7.300 30,070 +0.00(+0.00%)
Oct 20, 2021 7.270 7.330 7.270 7.300 22,665 -0.01(-0.14%)
Oct 19, 2021 7.380 7.381 7.270 7.310 45,835 +0.01(+0.14%)
Oct 18, 2021 7.500 7.500 7.250 7.300 58,967 +0.06(+0.83%)
Oct 15, 2021 7.270 7.290 7.150 7.240 80,715 +0.05(+0.70%)
Oct 14, 2021 7.200 7.250 7.120 7.190 22,958 +0.10(+1.41%)
Oct 13, 2021 7.200 7.279 7.000 7.090 83,691 -0.10(-1.39%)
Oct 12, 2021 7.090 7.230 7.052 7.190 67,180 +0.09(+1.27%)
Oct 11, 2021 7.000 7.140 6.930 7.100 77,421 +0.09(+1.27%)
Oct 08, 2021 6.977 7.040 6.950 7.011 8,706 +0.06(+0.88%)
Oct 07, 2021 6.990 7.040 6.950 6.950 15,246 -0.02(-0.29%)
Oct 06, 2021 6.930 6.990 6.930 6.970 16,568 -0.01(-0.14%)
Oct 05, 2021 6.960 6.990 6.950 6.980 19,867 +0.02(+0.29%)
Oct 04, 2021 7.000 7.027 6.950 6.960 59,524 -0.07(-1.00%)
Oct 01, 2021 7.050 7.050 6.950 7.030 34,997 +0.06(+0.86%)
Sep 30, 2021 7.060 7.070 6.950 6.970 57,238 +0.01(+0.14%)
Sep 29, 2021 7.000 7.010 6.930 6.960 47,143 +0.03(+0.43%)
Sep 28, 2021 6.970 7.030 6.910 6.930 30,852 -0.02(-0.29%)
Sep 27, 2021 6.900 7.033 6.900 6.950 78,410 +0.05(+0.72%)
Sep 24, 2021 6.850 6.930 6.790 6.900 397,817 +0.75(+12.26%)
Sep 23, 2021 5.950 6.170 5.720 6.146 413,785 +0.74(+13.61%)
Sep 22, 2021 5.490 5.640 5.370 5.410 16,259 -0.05(-0.92%)
Sep 21, 2021 5.500 5.530 5.390 5.460 24,455 +0.08(+1.49%)
Sep 20, 2021 5.360 5.730 5.360 5.380 42,928 -0.10(-1.82%)
Sep 17, 2021 5.780 5.810 5.480 5.480 34,700 -0.15(-2.66%)
Sep 16, 2021 5.740 5.860 5.630 5.630 41,568 -0.04(-0.71%)
Sep 15, 2021 5.650 5.840 5.600 5.670 35,910 -0.11(-1.90%)
Sep 14, 2021 5.820 5.880 5.710 5.780 11,346 +0.00(+0.00%)
Sep 13, 2021 5.760 5.780 5.710 5.780 3,840 -0.01(-0.17%)
Sep 10, 2021 5.730 5.820 5.700 5.790 11,092 +0.04(+0.70%)
Sep 09, 2021 5.740 5.750 5.710 5.750 4,230 +0.05(+0.88%)
Sep 08, 2021 5.700 5.750 5.700 5.700 6,406 -0.02(-0.35%)
Sep 07, 2021 5.770 5.770 5.720 5.720 6,814 -0.05(-0.87%)
Sep 03, 2021 5.730 5.860 5.700 5.770 7,517 +0.06(+1.05%)
Sep 02, 2021 5.830 5.860 5.700 5.710 14,182 -0.16(-2.73%)
Sep 01, 2021 5.915 5.915 5.810 5.870 3,160 +0.01(+0.17%)
Aug 31, 2021 5.776 5.960 5.742 5.860 29,866 +0.16(+2.81%)
Aug 30, 2021 5.690 5.740 5.690 5.700 3,811 +0.00(+0.00%)
Aug 27, 2021 5.820 5.820 5.700 5.700 9,717 -0.10(-1.72%)
Aug 26, 2021 5.760 5.800 5.590 5.800 10,347 +0.02(+0.35%)
Aug 25, 2021 5.990 5.990 5.660 5.780 14,356 +0.08(+1.40%)
Aug 24, 2021 5.860 5.930 5.700 5.700 5,006 +0.14(+2.52%)
Aug 23, 2021 5.640 5.640 5.430 5.560 7,207 +0.13(+2.39%)
Aug 20, 2021 5.350 5.499 5.350 5.430 31,526 +0.06(+1.12%)
Aug 19, 2021 5.610 5.770 5.360 5.370 14,183 -0.20(-3.59%)
Aug 18, 2021 5.510 5.790 5.510 5.570 24,772 +0.06(+1.09%)
Aug 17, 2021 5.660 5.700 5.510 5.510 9,085 -0.15(-2.65%)
Aug 16, 2021 5.811 5.837 5.600 5.660 7,290 -0.14(-2.45%)
Aug 13, 2021 5.990 5.990 5.690 5.802 6,608 -0.07(-1.16%)
Aug 12, 2021 5.950 6.010 5.870 5.870 11,354 -0.12(-2.00%)
Aug 11, 2021 5.960 5.990 5.955 5.990 1,769 +0.02(+0.34%)
Aug 10, 2021 5.990 6.070 5.970 5.970 5,569 -0.03(-0.50%)
Aug 09, 2021 6.060 6.080 5.950 6.000 3,918 -0.13(-2.12%)
Aug 06, 2021 5.810 6.130 5.810 6.130 4,811 +0.30(+5.15%)
Aug 05, 2021 5.880 6.080 5.750 5.830 13,983 -0.04(-0.68%)
Aug 04, 2021 6.090 6.090 5.870 5.870 10,099 -0.32(-5.17%)
Aug 03, 2021 5.910 6.190 5.910 6.190 25,705 +0.15(+2.48%)
Aug 02, 2021 5.890 6.040 5.890 6.040 7,600 +0.12(+2.09%)
Jul 30, 2021 6.000 6.000 5.875 5.916 4,192 -0.04(-0.73%)
Jul 29, 2021 6.090 6.090 5.960 5.960 3,494 -0.13(-2.13%)
Jul 28, 2021 6.220 6.220 6.090 6.090 1,549 +0.06(+1.00%)
Jul 27, 2021 5.930 6.040 5.910 6.030 5,665 +0.10(+1.69%)
Jul 26, 2021 5.990 6.230 5.820 5.930 17,061 -0.10(-1.66%)
Jul 23, 2021 6.250 6.250 5.965 6.030 4,749 -0.04(-0.66%)
Jul 22, 2021 6.100 6.470 5.910 6.070 10,467 +0.04(+0.66%)
Jul 21, 2021 6.480 6.480 6.020 6.030 17,782 -0.12(-1.95%)
Jul 20, 2021 5.776 6.340 5.776 6.150 17,067 +0.38(+6.59%)
Jul 19, 2021 5.930 6.000 5.570 5.770 38,179 -0.27(-4.47%)
Jul 16, 2021 6.080 6.120 5.980 6.040 16,928 +0.09(+1.51%)
Jul 15, 2021 6.110 6.110 5.892 5.950 12,482 -0.16(-2.62%)
Jul 14, 2021 6.050 6.220 6.050 6.110 11,737 -0.02(-0.33%)
Jul 13, 2021 6.220 6.300 6.000 6.130 17,810 -0.04(-0.65%)
Jul 12, 2021 6.500 6.500 6.140 6.170 25,415 +0.04(+0.65%)
Jul 09, 2021 6.030 6.130 5.960 6.130 4,832 +0.04(+0.66%)
Jul 08, 2021 6.050 6.100 5.870 6.090 36,088 +0.01(+0.16%)
Jul 07, 2021 6.080 6.160 6.050 6.080 29,110 +0.00(+0.00%)
Jul 06, 2021 6.000 6.270 6.000 6.080 26,370 +0.06(+1.00%)
Jul 02, 2021 6.100 6.100 5.910 6.020 15,746 -0.03(-0.50%)
Jul 01, 2021 6.010 6.190 5.970 6.050 33,038 -0.02(-0.33%)
Jun 30, 2021 6.080 6.140 5.960 6.070 52,043 +0.10(+1.68%)
Jun 29, 2021 6.000 6.060 5.900 5.970 27,676 -0.10(-1.65%)
Jun 28, 2021 6.100 6.240 5.720 6.070 46,285 -0.01(-0.16%)
Jun 25, 2021 6.010 6.230 5.766 6.080 73,074 -0.19(-3.03%)
Jun 24, 2021 5.500 6.450 5.460 6.270 122,618 +0.94(+17.64%)
Jun 23, 2021 5.070 5.440 5.070 5.330 38,910 +0.26(+5.13%)
Jun 22, 2021 5.170 5.170 4.990 5.070 19,196 -0.08(-1.55%)
Jun 21, 2021 4.690 5.310 4.690 5.150 115,266 +0.53(+11.47%)
Jun 18, 2021 4.910 4.910 4.555 4.620 15,853 -0.21(-4.35%)
Jun 17, 2021 5.150 5.150 4.500 4.830 116,591 -0.22(-4.36%)
Jun 16, 2021 4.820 5.300 4.760 5.050 173,896 +0.05(+1.00%)
Jun 15, 2021 4.900 5.000 4.840 5.000 15,468 +0.11(+2.25%)
Jun 14, 2021 4.820 4.960 4.820 4.890 12,740 +0.00(+0.00%)
Jun 11, 2021 4.950 5.000 4.760 4.890 12,738 -0.08(-1.61%)
Jun 10, 2021 5.090 5.090 4.910 4.970 34,804 +0.02(+0.40%)
Jun 09, 2021 4.990 5.070 4.950 4.950 33,801 +0.06(+1.23%)
Jun 08, 2021 4.970 5.100 4.890 4.890 114,585 -0.11(-2.20%)
Jun 07, 2021 4.680 5.000 4.600 5.000 70,349 +0.32(+6.74%)
Jun 04, 2021 4.575 4.724 4.550 4.684 31,689 +0.10(+2.28%)
Jun 03, 2021 4.480 4.619 4.480 4.580 34,910 +0.03(+0.66%)
Jun 02, 2021 4.450 4.550 4.400 4.550 57,382 +0.18(+4.06%)
Jun 01, 2021 4.300 4.500 4.200 4.372 80,392 +0.12(+2.88%)
May 28, 2021 4.280 4.330 4.200 4.250 28,327 +0.03(+0.71%)
May 27, 2021 4.150 4.369 4.150 4.220 46,103 +0.05(+1.18%)
May 26, 2021 3.940 4.200 3.930 4.171 71,803 +0.23(+5.94%)
May 25, 2021 3.919 3.990 3.900 3.937 31,760 +0.03(+0.69%)
May 24, 2021 3.900 3.983 3.900 3.910 11,030 -0.02(-0.51%)
May 21, 2021 3.990 3.990 3.900 3.930 7,590 -0.01(-0.25%)
May 20, 2021 3.970 3.971 3.875 3.940 11,766 +0.04(+0.96%)
May 19, 2021 3.993 4.040 3.805 3.903 24,209 -0.10(-2.43%)
May 18, 2021 3.790 4.050 3.786 4.000 41,513 +0.22(+5.82%)
May 17, 2021 3.800 3.800 3.680 3.780 22,005 +0.00(+0.00%)
May 14, 2021 3.690 3.900 3.650 3.780 35,761 +0.06(+1.61%)
May 13, 2021 3.740 3.960 3.670 3.720 74,147 +0.03(+0.81%)
May 12, 2021 3.690 3.990 3.580 3.690 161,689 -0.07(-1.86%)
May 11, 2021 3.690 3.950 3.410 3.760 329,293 -0.43(-10.26%)
May 10, 2021 4.030 4.660 3.830 4.190 782,273 +0.19(+4.75%)
May 07, 2021 3.890 4.200 3.855 4.000 388,944 +0.18(+4.71%)
May 06, 2021 3.840 3.890 3.800 3.820 26,873 -0.11(-2.80%)
May 05, 2021 3.970 4.020 3.930 3.930 13,962 -0.01(-0.25%)
May 04, 2021 4.110 4.110 3.940 3.940 15,776 -0.14(-3.43%)
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.