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 )

9.040 -0.020 (-0.22%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 17, 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, 2024 9.290 9.290 9.130 9.170 316,538 -0.16(-1.71%)
Apr 29, 2024 9.350 9.410 9.200 9.330 248,981 +0.03(+0.32%)
Apr 26, 2024 9.190 9.300 9.110 9.300 269,362 +0.16(+1.75%)
Apr 25, 2024 9.290 9.340 9.125 9.140 212,667 -0.24(-2.56%)
Apr 24, 2024 9.460 9.500 9.370 9.380 225,649 -0.13(-1.37%)
Apr 23, 2024 9.350 9.590 9.350 9.510 189,672 +0.14(+1.49%)
Apr 22, 2024 9.350 9.430 9.270 9.370 414,859 +0.08(+0.86%)
Apr 19, 2024 9.230 9.350 9.230 9.290 280,492 +0.04(+0.43%)
Apr 18, 2024 9.210 9.380 9.130 9.250 525,864 +0.09(+0.98%)
Apr 17, 2024 9.350 9.375 9.040 9.160 400,568 -0.19(-2.03%)
Apr 16, 2024 9.540 9.540 9.330 9.350 259,806 -0.23(-2.40%)
Apr 15, 2024 9.750 9.795 9.550 9.580 293,656 -0.16(-1.64%)
Apr 12, 2024 9.840 9.860 9.685 9.740 208,825 -0.13(-1.32%)
Apr 11, 2024 9.810 9.933 9.730 9.870 136,015 +0.08(+0.82%)
Apr 10, 2024 9.880 9.955 9.710 9.790 205,321 -0.35(-3.45%)
Apr 09, 2024 10.07 10.16 10.02 10.14 102,388 +0.09(+0.90%)
Apr 08, 2024 9.880 10.13 9.860 10.05 208,528 +0.23(+2.34%)
Apr 05, 2024 9.810 9.880 9.780 9.820 172,523 -0.02(-0.20%)
Apr 04, 2024 9.990 10.08 9.810 9.840 203,457 -0.10(-1.01%)
Apr 03, 2024 9.820 9.940 9.800 9.940 215,250 +0.04(+0.40%)
Apr 02, 2024 9.870 9.920 9.770 9.900 294,920 -0.10(-1.00%)
Apr 01, 2024 10.15 10.15 9.940 10.00 129,868 -0.11(-1.09%)
Mar 28, 2024 10.19 10.22 10.01 10.11 214,640 -0.02(-0.20%)
Mar 27, 2024 9.910 10.14 9.910 10.13 189,489 +0.32(+3.26%)
Mar 26, 2024 10.04 10.04 9.800 9.810 112,864 -0.14(-1.40%)
Mar 25, 2024 10.13 10.19 9.939 9.949 153,561 -0.12(-1.18%)
Mar 22, 2024 10.27 10.38 10.05 10.07 155,661 -0.14(-1.36%)
Mar 21, 2024 10.14 10.28 10.08 10.21 258,230 +0.12(+1.18%)
Mar 20, 2024 9.919 10.17 9.909 10.09 138,810 +0.11(+1.09%)
Mar 19, 2024 9.860 9.999 9.840 9.979 145,057 +0.07(+0.70%)
Mar 18, 2024 9.949 10.08 9.889 9.909 190,510 -0.06(-0.60%)
Mar 15, 2024 9.969 10.15 9.909 9.969 558,981 -0.07(-0.69%)
Mar 14, 2024 10.02 10.06 9.870 10.04 216,228 +0.00(+0.00%)
Mar 13, 2024 10.07 10.12 10.01 10.04 243,114 -0.05(-0.49%)
Mar 12, 2024 10.04 10.12 9.979 10.09 509,539 +0.00(+0.00%)
Mar 11, 2024 10.14 10.14 9.999 10.09 165,252 -0.05(-0.49%)
Mar 08, 2024 9.929 10.16 9.929 10.14 207,168 +0.21(+2.10%)
Mar 07, 2024 10.12 10.12 9.865 9.929 126,353 -0.10(-0.99%)
Mar 06, 2024 9.989 10.10 9.889 10.03 148,028 +0.14(+1.41%)
Mar 05, 2024 9.840 10.04 9.840 9.889 239,374 -0.03(-0.30%)
Mar 04, 2024 10.27 10.34 9.909 9.919 241,088 -0.40(-3.85%)
Mar 01, 2024 10.12 10.34 10.06 10.32 198,227 +0.19(+1.86%)
Feb 29, 2024 10.39 10.47 10.09 10.13 356,060 -0.06(-0.59%)
Feb 28, 2024 9.800 10.38 9.800 10.19 242,068 +0.26(+2.60%)
Feb 27, 2024 9.770 10.05 9.661 9.929 335,884 -0.26(-2.53%)
Feb 26, 2024 10.27 10.34 10.10 10.19 173,563 -0.17(-1.63%)
Feb 23, 2024 10.49 10.57 10.33 10.36 178,277 -0.17(-1.60%)
Feb 22, 2024 10.45 10.60 10.33 10.52 228,073 +0.04(+0.38%)
Feb 21, 2024 10.28 10.49 10.24 10.49 160,851 +0.20(+1.93%)
Feb 20, 2024 10.28 10.45 10.22 10.29 182,390 -0.14(-1.33%)
Feb 16, 2024 10.46 10.53 10.34 10.43 215,106 -0.21(-1.96%)
Feb 15, 2024 10.34 10.64 10.34 10.63 225,459 +0.42(+4.08%)
Feb 14, 2024 10.26 10.35 10.15 10.22 370,079 +0.07(+0.68%)
Feb 13, 2024 10.19 10.34 9.880 10.15 305,188 -0.42(-3.95%)
Feb 12, 2024 10.59 10.73 10.56 10.56 167,658 +0.01(+0.09%)
Feb 09, 2024 10.52 10.61 10.42 10.55 158,163 +0.04(+0.38%)
Feb 08, 2024 10.30 10.52 10.30 10.52 160,335 +0.17(+1.63%)
Feb 07, 2024 10.42 10.45 10.32 10.35 201,083 -0.07(-0.67%)
Feb 06, 2024 10.32 10.47 10.26 10.42 177,761 +0.05(+0.48%)
Feb 05, 2024 10.28 10.46 10.26 10.37 143,845 -0.08(-0.76%)
Feb 02, 2024 10.39 10.55 10.35 10.45 144,329 -0.11(-1.03%)
Feb 01, 2024 10.44 10.57 10.33 10.55 208,246 +0.13(+1.24%)
Jan 31, 2024 10.83 10.83 10.43 10.43 286,285 -0.39(-3.58%)
Jan 30, 2024 10.85 10.93 10.78 10.81 162,910 -0.08(-0.73%)
Jan 29, 2024 10.82 10.94 10.72 10.89 166,553 +0.06(+0.55%)
Jan 26, 2024 10.85 10.93 10.81 10.83 148,471 +0.03(+0.28%)
Jan 25, 2024 10.83 10.84 10.71 10.80 208,155 +0.22(+2.06%)
Jan 24, 2024 10.86 10.87 10.57 10.58 305,779 -0.11(-1.02%)
Jan 23, 2024 10.96 11.02 10.68 10.69 201,564 -0.11(-1.01%)
Jan 22, 2024 10.61 10.81 10.52 10.80 265,823 +0.25(+2.35%)
Jan 19, 2024 10.43 10.58 10.25 10.55 184,197 +0.22(+2.11%)
Jan 18, 2024 10.33 10.38 10.17 10.34 200,489 +0.05(+0.48%)
Jan 17, 2024 10.26 10.38 10.18 10.29 185,438 -0.13(-1.24%)
Jan 16, 2024 10.42 10.49 10.37 10.42 301,876 -0.13(-1.22%)
Jan 12, 2024 10.82 10.85 10.50 10.54 154,684 -0.11(-1.02%)
Jan 11, 2024 10.66 10.67 10.50 10.65 178,738 -0.10(-0.92%)
Jan 10, 2024 10.73 10.84 10.67 10.75 159,736 +0.04(+0.37%)
Jan 09, 2024 10.74 10.74 10.56 10.71 207,536 -0.20(-1.82%)
Jan 08, 2024 10.75 11.00 10.75 10.91 210,391 +0.12(+1.10%)
Jan 05, 2024 10.58 10.80 10.52 10.79 246,455 +0.13(+1.21%)
Jan 04, 2024 10.69 10.77 10.63 10.66 238,024 +0.02(+0.19%)
Jan 03, 2024 10.67 10.78 10.56 10.64 189,926 -0.15(-1.38%)
Jan 02, 2024 10.62 10.86 10.57 10.79 248,855 +0.15(+1.40%)
Dec 29, 2023 10.83 10.84 10.64 10.64 196,082 -0.24(-2.19%)
Dec 28, 2023 10.80 10.89 10.77 10.88 153,688 +0.04(+0.37%)
Dec 27, 2023 10.90 10.90 10.75 10.84 140,583 -0.01(-0.09%)
Dec 26, 2023 10.67 10.88 10.66 10.85 175,419 +0.21(+1.95%)
Dec 22, 2023 10.73 10.82 10.64 10.65 167,704 +0.01(+0.09%)
Dec 21, 2023 10.63 10.68 10.56 10.64 179,530 +0.12(+1.12%)
Dec 20, 2023 10.39 10.75 10.27 10.52 265,116 +0.08(+0.76%)
Dec 19, 2023 10.47 10.65 10.34 10.44 394,981 +0.02(+0.19%)
Dec 18, 2023 10.54 10.62 10.41 10.42 234,453 -0.03(-0.28%)
Dec 15, 2023 10.91 10.96 10.44 10.45 864,730 -0.38(-3.55%)
Dec 14, 2023 10.93 11.17 10.59 10.83 393,508 +0.14(+1.29%)
Dec 13, 2023 10.46 10.70 10.30 10.69 438,837 +0.26(+2.46%)
Dec 12, 2023 10.26 10.54 10.17 10.44 224,265 +0.19(+1.83%)
Dec 11, 2023 10.06 10.36 10.04 10.25 298,087 +0.22(+2.16%)
Dec 08, 2023 9.817 10.05 9.817 10.03 190,343 +0.12(+1.19%)
Dec 07, 2023 9.777 9.915 9.738 9.915 261,937 +0.17(+1.72%)
Dec 06, 2023 9.974 10.02 9.748 9.748 143,779 -0.08(-0.80%)
Dec 05, 2023 10.06 10.06 9.807 9.826 353,431 -0.25(-2.45%)
Dec 04, 2023 9.886 10.13 9.836 10.07 227,495 +0.10(+0.99%)
Dec 01, 2023 9.767 9.974 9.708 9.974 214,812 +0.20(+2.02%)
Nov 30, 2023 9.748 9.797 9.580 9.777 201,485 +0.05(+0.51%)
Nov 29, 2023 9.896 9.955 9.678 9.728 173,975 -0.09(-0.90%)
Nov 28, 2023 9.678 9.871 9.629 9.817 139,443 +0.11(+1.12%)
Nov 27, 2023 9.757 9.836 9.659 9.708 146,020 -0.12(-1.20%)
Nov 24, 2023 9.728 9.836 9.698 9.826 68,188 +0.11(+1.12%)
Nov 22, 2023 9.896 9.905 9.688 9.718 101,185 -0.04(-0.40%)
Nov 21, 2023 9.886 9.905 9.728 9.757 155,139 -0.25(-2.47%)
Nov 20, 2023 10.08 10.09 9.965 10.00 142,657 -0.06(-0.59%)
Nov 17, 2023 9.994 10.06 9.935 10.06 762,415 +0.21(+2.10%)
Nov 16, 2023 9.925 9.935 9.797 9.856 154,670 -0.06(-0.60%)
Nov 15, 2023 10.00 10.08 9.877 9.915 197,221 -0.07(-0.69%)
Nov 14, 2023 9.718 9.994 9.718 9.984 306,171 +0.62(+6.64%)
Nov 13, 2023 9.304 9.471 9.234 9.363 143,280 -0.01(-0.11%)
Nov 10, 2023 9.304 9.417 9.195 9.373 157,548 +0.07(+0.74%)
Nov 09, 2023 9.442 9.639 9.264 9.304 182,970 -0.02(-0.21%)
Nov 08, 2023 9.797 9.797 9.259 9.323 248,832 -0.40(-4.16%)
Nov 07, 2023 9.866 9.866 9.600 9.728 191,828 -0.19(-1.89%)
Nov 06, 2023 10.02 10.06 9.861 9.915 185,485 -0.22(-2.14%)
Nov 03, 2023 10.02 10.25 9.915 10.13 243,963 +0.31(+3.11%)
Nov 02, 2023 9.669 9.866 9.343 9.826 286,260 +0.62(+6.75%)
Nov 01, 2023 9.116 9.205 8.995 9.205 286,194 +0.08(+0.86%)
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%)
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.