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

American Hotel Income Properties REIT LP (OP: AHOTF )

0.4208 +0.0185 (+4.60%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 24, 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 29, 2022 3.040 3.040 3.040 3.040 460 -0.04(-1.30%)
Apr 28, 2022 3.030 3.080 3.030 3.080 650 -0.08(-2.55%)
Apr 27, 2022 3.080 3.168 3.080 3.161 55,024 +0.06(+1.82%)
Apr 26, 2022 3.104 3.104 3.104 3.104 100 -0.13(-3.90%)
Apr 20, 2022 3.230 0 +0.02(+0.50%)
Apr 19, 2022 3.100 3.214 3.100 3.214 5,054 +0.11(+3.68%)
Apr 18, 2022 3.100 3.100 3.100 3.100 25,061 -0.03(-0.96%)
Apr 14, 2022 3.130 3.130 3.130 3.130 500 +0.05(+1.76%)
Apr 13, 2022 3.060 3.076 3.050 3.076 2,210 +0.04(+1.18%)
Apr 12, 2022 3.067 3.067 3.040 3.040 3,213 -0.01(-0.33%)
Apr 11, 2022 3.000 3.050 2.960 3.050 575 +0.03(+0.99%)
Apr 08, 2022 3.060 3.060 3.020 3.020 790 -0.07(-2.39%)
Apr 07, 2022 3.110 3.110 3.000 3.094 24,852 -0.10(-3.01%)
Apr 06, 2022 3.170 3.190 3.170 3.190 301 -0.06(-1.85%)
Apr 05, 2022 3.300 3.300 3.250 3.250 2,073 -0.03(-0.91%)
Apr 04, 2022 3.280 3.280 3.280 3.280 711 -0.04(-1.20%)
Apr 01, 2022 3.320 3.320 3.310 3.320 3,272 -0.04(-1.19%)
Mar 30, 2022 3.360 58 -0.09(-2.61%)
Mar 29, 2022 3.347 3.450 3.347 3.450 71,506 +0.15(+4.55%)
Mar 28, 2022 3.306 3.306 3.300 3.300 552 -0.03(-0.90%)
Mar 24, 2022 3.330 0 -0.03(-0.89%)
Mar 23, 2022 3.360 3.360 3.360 3.360 1,744 -0.02(-0.53%)
Mar 22, 2022 3.384 3.384 3.378 3.378 4,035 -0.05(-1.52%)
Mar 18, 2022 3.430 0 +0.08(+2.39%)
Mar 16, 2022 3.350 0 +0.11(+3.48%)
Mar 15, 2022 3.210 3.240 3.210 3.237 5,620 -0.01(-0.39%)
Mar 14, 2022 3.300 3.300 3.250 3.250 2,358 -0.12(-3.56%)
Mar 11, 2022 3.370 3.370 3.370 3.370 2,885 -0.04(-1.17%)
Mar 10, 2022 3.350 3.410 3.350 3.410 1,209 +0.00(+0.07%)
Mar 09, 2022 3.440 3.440 3.408 3.408 3,400 +0.01(+0.22%)
Mar 08, 2022 3.370 3.400 3.370 3.400 1,250 +0.04(+1.19%)
Mar 07, 2022 3.450 3.450 3.360 3.360 6,272 -0.12(-3.45%)
Mar 04, 2022 3.470 3.490 3.470 3.480 5,700 +0.00(+0.05%)
Mar 03, 2022 3.470 3.523 3.470 3.478 1,157 +0.02(+0.53%)
Mar 02, 2022 3.430 3.460 3.420 3.460 4,100 -0.01(-0.28%)
Feb 28, 2022 3.470 0 -0.03(-0.86%)
Feb 25, 2022 3.436 3.500 3.410 3.500 3,501 +0.08(+2.34%)
Feb 24, 2022 3.376 3.440 3.376 3.420 3,500 -0.05(-1.38%)
Feb 23, 2022 3.468 3.468 3.468 3.468 250 -0.01(-0.34%)
Feb 22, 2022 3.495 3.500 3.448 3.480 9,950 -0.05(-1.42%)
Feb 18, 2022 3.530 0 +0.05(+1.35%)
Feb 17, 2022 3.440 3.483 3.430 3.483 2,235 +0.00(+0.09%)
Feb 16, 2022 3.329 3.490 3.329 3.480 27,400 +0.16(+4.82%)
Feb 15, 2022 3.315 3.335 3.310 3.320 7,500 +0.13(+4.08%)
Feb 14, 2022 3.200 3.200 3.190 3.190 2,000 -0.08(-2.45%)
Feb 11, 2022 3.250 3.270 3.250 3.270 7,060 +0.01(+0.31%)
Feb 09, 2022 3.260 0 +0.04(+1.18%)
Feb 08, 2022 3.222 3.222 3.222 3.222 100 -0.01(-0.25%)
Feb 07, 2022 3.230 3.230 3.230 3.230 1,500 +0.07(+2.19%)
Feb 03, 2022 3.161 0 -0.01(-0.29%)
Feb 02, 2022 3.170 3.180 3.170 3.170 13,300 -0.05(-1.55%)
Feb 01, 2022 3.190 3.220 3.160 3.220 14,864 +0.02(+0.63%)
Jan 31, 2022 3.200 3.200 3.200 3.200 7,150 +0.03(+0.95%)
Jan 28, 2022 3.130 3.170 3.130 3.170 3,503 +0.07(+2.26%)
Jan 27, 2022 3.112 3.112 3.090 3.100 11,009 -0.04(-1.13%)
Jan 24, 2022 3.135 20 -0.09(-2.93%)
Jan 21, 2022 3.257 3.350 3.177 3.230 12,761 -0.22(-6.43%)
Jan 20, 2022 3.300 3.452 3.300 3.452 13,022 +0.25(+7.64%)
Jan 19, 2022 3.130 3.210 3.118 3.207 18,988 +0.10(+3.12%)
Jan 18, 2022 2.980 3.110 2.810 3.110 22,482 +0.15(+5.00%)
Jan 14, 2022 2.962 0 -0.06(-1.92%)
Jan 13, 2022 3.018 3.030 3.018 3.020 4,730 +0.01(+0.33%)
Jan 12, 2022 3.030 3.030 3.001 3.010 3,300 +0.07(+2.38%)
Jan 10, 2022 2.940 2.940 2.940 0 -0.03(-1.01%)
Jan 07, 2022 2.970 2.970 2.970 2.970 1,000 +0.03(+1.02%)
Jan 06, 2022 2.920 2.940 2.920 2.940 1,236 +0.00(+0.00%)
Jan 05, 2022 2.999 2.999 2.940 2.940 7,470 -0.09(-2.97%)
Jan 04, 2022 3.000 3.030 2.990 3.030 22,399 +0.06(+2.02%)
Dec 31, 2021 2.970 2.970 2.970 1 +0.01(+0.34%)
Dec 30, 2021 2.980 2.998 2.960 2.960 2,715 +0.04(+1.31%)
Dec 29, 2021 2.950 2.950 2.920 2.922 12,865 -0.05(-1.63%)
Dec 28, 2021 2.958 2.970 2.510 2.970 35,340 -0.01(-0.50%)
Dec 23, 2021 2.985 2.985 2.985 0 +0.02(+0.84%)
Dec 22, 2021 2.911 2.990 2.910 2.960 5,400 +0.18(+6.47%)
Dec 21, 2021 2.740 2.800 2.720 2.780 18,315 +0.06(+2.21%)
Dec 20, 2021 2.760 2.760 2.620 2.720 6,323 -0.04(-1.45%)
Dec 17, 2021 2.773 2.790 2.760 2.760 5,610 -0.03(-1.08%)
Dec 16, 2021 2.850 2.854 2.790 2.790 1,581 +0.02(+0.54%)
Dec 15, 2021 2.750 2.783 2.750 2.775 4,746 -0.08(-2.63%)
Dec 14, 2021 2.850 2.850 2.820 2.850 11,320 -0.05(-1.72%)
Dec 13, 2021 2.900 2.930 2.880 2.900 21,620 -0.07(-2.36%)
Dec 10, 2021 2.980 2.980 2.960 2.970 23,200 -0.01(-0.32%)
Dec 09, 2021 3.030 3.030 2.960 2.979 23,000 -0.05(-1.67%)
Dec 08, 2021 3.027 3.030 3.016 3.030 30,184 +0.00(+0.00%)
Dec 07, 2021 3.130 3.130 3.030 3.030 8,720 -0.04(-1.30%)
Dec 06, 2021 3.098 3.102 3.000 3.070 8,050 +0.10(+3.38%)
Dec 03, 2021 3.020 3.020 2.930 2.970 4,400 -0.08(-2.64%)
Dec 02, 2021 3.050 3.050 3.050 3.050 1,070 +0.00(+0.00%)
Dec 01, 2021 3.050 3.070 3.050 3.050 30,310 -0.02(-0.65%)
Nov 30, 2021 3.190 3.200 3.006 3.070 39,651 -0.12(-3.76%)
Nov 29, 2021 3.145 3.500 3.098 3.190 92,805 +0.17(+5.76%)
Nov 26, 2021 2.970 3.016 2.921 3.016 30,250 -0.11(-3.63%)
Nov 24, 2021 3.150 3.150 3.100 3.130 6,388 +0.01(+0.32%)
Nov 23, 2021 3.171 3.185 3.120 3.120 42,827 -0.06(-1.95%)
Nov 22, 2021 3.180 3.182 3.180 3.182 600 -0.07(-2.09%)
Nov 19, 2021 3.310 3.310 3.230 3.250 4,180 -0.16(-4.75%)
Nov 16, 2021 3.412 3.412 3.412 0 -0.09(-2.51%)
Nov 15, 2021 3.441 3.522 3.441 3.500 1,350 +0.01(+0.29%)
Nov 12, 2021 3.490 3.490 3.490 3.490 210 -0.10(-2.79%)
Nov 11, 2021 3.787 3.787 3.535 3.590 11,729 -0.11(-2.97%)
Nov 09, 2021 3.630 3.700 3.601 3.700 7,559 +0.04(+1.08%)
Nov 08, 2021 3.710 3.710 3.660 3.660 1,305 -0.01(-0.26%)
Nov 05, 2021 3.540 3.724 3.540 3.670 7,379 +0.17(+4.86%)
Nov 04, 2021 3.490 3.500 3.490 3.500 2,900 +0.02(+0.64%)
Nov 03, 2021 3.490 3.510 3.478 3.478 1,850 -0.00(-0.06%)
Nov 02, 2021 3.490 3.490 3.480 3.480 11,699 +0.07(+2.05%)
Nov 01, 2021 3.410 3.410 3.410 3.410 400 +0.01(+0.29%)
Oct 29, 2021 3.400 3.400 3.400 3.400 2,315 -0.03(-0.87%)
Oct 28, 2021 3.400 3.430 3.400 3.430 7,788 -0.03(-0.87%)
Oct 26, 2021 3.460 3.460 3.445 3.460 22,370 +0.00(+0.00%)
Oct 25, 2021 3.460 3.460 3.460 3.460 500 -0.00(-0.07%)
Oct 22, 2021 3.462 3.462 3.462 3.462 500 +0.00(+0.07%)
Oct 21, 2021 3.440 3.460 3.440 3.460 850 -0.03(-0.86%)
Oct 20, 2021 3.483 3.490 3.475 3.490 8,832 -0.01(-0.29%)
Oct 19, 2021 3.500 3.504 3.500 3.500 5,200 +0.04(+1.14%)
Oct 18, 2021 3.467 3.470 3.450 3.461 2,030 -0.01(-0.21%)
Oct 15, 2021 3.468 3.468 3.468 3.468 107 -0.01(-0.34%)
Oct 14, 2021 3.450 3.500 3.450 3.480 6,991 +0.05(+1.46%)
Oct 13, 2021 3.450 3.450 3.430 3.430 300 -0.00(-0.06%)
Oct 12, 2021 3.360 3.455 3.350 3.432 65,934 +0.10(+3.06%)
Oct 11, 2021 3.170 3.470 3.170 3.330 463 -0.08(-2.35%)
Oct 07, 2021 3.410 3.410 3.410 80 +0.04(+1.19%)
Oct 06, 2021 3.379 3.379 3.362 3.370 6,782 -0.02(-0.59%)
Oct 05, 2021 3.400 3.400 3.388 3.390 1,475 -0.01(-0.24%)
Oct 04, 2021 3.380 3.430 3.200 3.398 22,950 -0.00(-0.06%)
Oct 01, 2021 3.400 3.401 3.400 3.400 4,237 +0.01(+0.35%)
Sep 30, 2021 3.370 3.388 3.350 3.388 9,905 +0.02(+0.59%)
Sep 29, 2021 3.390 3.390 3.360 3.368 7,300 -0.02(-0.65%)
Sep 28, 2021 3.378 3.390 3.378 3.390 2,660 -0.04(-1.16%)
Sep 27, 2021 3.397 3.430 3.390 3.430 5,210 +0.03(+0.88%)
Sep 24, 2021 3.234 3.410 3.234 3.400 10,093 +0.18(+5.66%)
Sep 23, 2021 3.170 3.218 3.170 3.218 2,100 +0.07(+2.16%)
Sep 22, 2021 3.160 3.213 3.150 3.150 12,633 +0.05(+1.55%)
Sep 21, 2021 3.110 3.110 3.100 3.102 2,200 +0.00(+0.06%)
Sep 20, 2021 3.150 3.150 3.100 3.100 14,100 -0.06(-1.90%)
Sep 17, 2021 3.160 3.160 3.150 3.160 5,208 -0.03(-0.94%)
Sep 16, 2021 3.170 3.205 3.160 3.190 2,307 -0.03(-0.93%)
Sep 15, 2021 3.220 3.220 3.191 3.220 4,865 +0.05(+1.57%)
Sep 14, 2021 3.192 3.192 3.170 3.170 5,814 -0.10(-3.08%)
Sep 13, 2021 3.055 3.288 3.010 3.271 9,133 +0.06(+1.91%)
Sep 10, 2021 3.210 3.210 3.210 3.210 511 -0.01(-0.32%)
Sep 09, 2021 3.220 3.220 3.220 3.220 1,000 +0.01(+0.25%)
Sep 08, 2021 3.210 3.212 3.190 3.212 2,561 -0.04(-1.18%)
Sep 07, 2021 3.284 3.284 3.240 3.250 5,585 -0.06(-1.81%)
Sep 03, 2021 3.328 3.328 3.310 3.310 7,201 -0.02(-0.54%)
Sep 02, 2021 3.318 3.328 3.318 3.328 1,305 +0.05(+1.46%)
Sep 01, 2021 3.302 3.302 3.280 3.280 600 -0.01(-0.30%)
Aug 31, 2021 3.287 3.290 3.287 3.290 3,600 +0.06(+2.02%)
Aug 30, 2021 3.228 3.258 3.214 3.225 3,400 -0.02(-0.59%)
Aug 27, 2021 3.193 3.244 3.193 3.244 2,414 +0.00(+0.00%)
Aug 26, 2021 3.231 3.244 3.231 3.244 817 -0.06(-1.79%)
Aug 25, 2021 3.300 3.303 3.300 3.303 2,200 +0.04(+1.32%)
Aug 24, 2021 3.240 3.260 3.240 3.260 1,501 +0.07(+2.19%)
Aug 23, 2021 3.120 3.190 3.120 3.190 6,311 +0.05(+1.59%)
Aug 20, 2021 3.121 3.140 3.121 3.140 1,757 -0.01(-0.32%)
Aug 19, 2021 3.098 3.150 3.098 3.150 1,701 -0.06(-1.87%)
Aug 18, 2021 3.200 3.240 3.200 3.210 17,884 +0.00(+0.00%)
Aug 17, 2021 3.240 3.240 3.200 3.210 18,385 -0.04(-1.32%)
Aug 16, 2021 3.307 3.307 3.212 3.253 3,130 -0.01(-0.34%)
Aug 13, 2021 3.311 3.311 3.249 3.264 9,905 -0.10(-2.86%)
Aug 12, 2021 3.360 3.360 3.360 3.360 500 -0.03(-0.83%)
Aug 11, 2021 3.420 3.440 3.341 3.388 10,711 +0.06(+1.74%)
Aug 10, 2021 3.060 3.340 3.060 3.330 7,315 +0.14(+4.29%)
Aug 09, 2021 3.212 3.246 3.180 3.193 5,415 -0.04(-1.21%)
Aug 06, 2021 3.220 3.232 3.220 3.232 2,700 +0.01(+0.37%)
Aug 05, 2021 3.220 3.220 3.127 3.220 1,000 +0.06(+1.93%)
Aug 04, 2021 3.200 3.200 3.130 3.159 2,722 -0.07(-2.20%)
Aug 03, 2021 3.240 3.240 3.230 3.230 901 -0.03(-0.92%)
Aug 02, 2021 3.240 3.260 3.240 3.260 572 -0.05(-1.53%)
Jul 30, 2021 3.354 3.354 3.300 3.311 22,954 -0.03(-0.88%)
Jul 29, 2021 3.340 3.340 3.340 3.340 2,100 +0.02(+0.72%)
Jul 28, 2021 3.316 3.316 3.316 3.316 379 -0.06(-1.89%)
Jul 26, 2021 3.380 3.380 3.380 19 +0.10(+3.02%)
Jul 23, 2021 3.281 3.281 3.281 3.281 233 +0.00(+0.03%)
Jul 22, 2021 3.350 3.360 3.280 3.280 29,255 -0.07(-2.09%)
Jul 21, 2021 3.360 3.420 3.350 3.350 3,701 +0.00(+0.00%)
Jul 20, 2021 3.304 3.350 3.263 3.350 611 +0.10(+3.03%)
Jul 19, 2021 3.380 3.380 3.160 3.252 51,382 -0.18(-5.16%)
Jul 16, 2021 3.518 3.518 3.428 3.429 10,745 -0.09(-2.43%)
Jul 15, 2021 3.588 3.588 3.514 3.514 4,940 -0.13(-3.46%)
Jul 14, 2021 3.460 3.667 3.460 3.640 4,981 -0.01(-0.27%)
Jul 13, 2021 3.670 3.680 3.650 3.650 7,875 -0.05(-1.26%)
Jul 12, 2021 3.680 3.727 3.680 3.696 3,399 +0.03(+0.72%)
Jul 09, 2021 3.571 3.670 3.555 3.670 1,918 +0.08(+2.23%)
Jul 08, 2021 3.541 3.600 3.541 3.590 3,228 -0.06(-1.72%)
Jul 07, 2021 3.590 3.700 3.590 3.653 10,607 +0.17(+4.97%)
Jul 06, 2021 3.480 3.480 3.480 3.480 555 +0.09(+2.65%)
Jul 02, 2021 3.370 3.390 3.370 3.390 1,331 +0.00(+0.00%)
Jun 30, 2021 3.390 3.390 3.390 102 +0.03(+0.89%)
Jun 29, 2021 3.413 3.413 3.360 3.360 4,400 -0.04(-1.03%)
Jun 28, 2021 3.250 3.461 3.250 3.395 5,931 -0.14(-4.02%)
Jun 25, 2021 3.530 3.570 3.510 3.537 40,676 -0.02(-0.56%)
Jun 23, 2021 3.557 3.557 3.557 20 +0.01(+0.20%)
Jun 22, 2021 3.400 3.550 3.400 3.550 4,400 +0.00(+0.00%)
Jun 21, 2021 3.530 3.560 3.530 3.550 2,456 +0.02(+0.57%)
Jun 18, 2021 3.500 3.610 3.440 3.530 9,267 +0.05(+1.44%)
Jun 17, 2021 3.612 3.612 3.480 3.480 34,411 -0.16(-4.40%)
Jun 16, 2021 3.670 3.670 3.640 3.640 5,380 -0.06(-1.57%)
Jun 15, 2021 3.702 3.708 3.680 3.698 6,555 -0.02(-0.59%)
Jun 14, 2021 3.789 3.789 3.717 3.720 11,875 -0.04(-1.06%)
Jun 11, 2021 3.780 3.780 3.760 3.760 2,814 -0.01(-0.35%)
Jun 10, 2021 3.810 3.810 3.760 3.773 15,931 -0.04(-0.97%)
Jun 09, 2021 3.879 3.879 3.810 3.810 2,255 +0.00(+0.05%)
Jun 08, 2021 3.808 3.808 3.808 3.808 576 -0.02(-0.57%)
Jun 07, 2021 3.830 3.830 3.830 3.830 1,154 -0.02(-0.47%)
Jun 04, 2021 3.853 3.853 3.800 3.848 1,196 +0.03(+0.71%)
Jun 03, 2021 3.850 3.850 3.821 3.821 7,000 -0.06(-1.62%)
Jun 02, 2021 3.884 3.884 3.860 3.884 4,050 +0.05(+1.41%)
Jun 01, 2021 3.800 3.830 3.792 3.830 12,554 -0.04(-1.04%)
May 28, 2021 3.790 3.880 3.770 3.870 7,002 +0.16(+4.26%)
May 27, 2021 3.731 3.731 3.712 3.712 1,040 -0.04(-1.01%)
May 26, 2021 3.712 3.760 3.710 3.750 2,032 -0.06(-1.57%)
May 25, 2021 3.742 3.810 3.655 3.810 11,915 -0.17(-4.27%)
May 24, 2021 3.990 3.990 3.815 3.980 1,119 +0.30(+8.11%)
May 21, 2021 3.727 3.727 3.682 3.682 4,155 -0.08(-2.09%)
May 20, 2021 3.769 3.769 3.711 3.760 8,786 -0.01(-0.27%)
May 19, 2021 3.763 3.860 3.760 3.770 11,242 -0.05(-1.39%)
May 18, 2021 3.650 3.823 3.650 3.823 22,017 +0.16(+4.39%)
May 17, 2021 3.597 3.680 3.597 3.662 14,663 +0.11(+3.18%)
May 14, 2021 3.410 3.550 3.362 3.550 14,165 +0.23(+6.91%)
May 13, 2021 3.420 3.540 3.270 3.320 37,524 -0.08(-2.27%)
May 12, 2021 3.449 3.480 3.397 3.397 7,608 -0.05(-1.48%)
May 11, 2021 3.470 3.520 3.440 3.448 8,485 -0.10(-2.87%)
May 10, 2021 3.510 3.555 3.510 3.550 5,100 +0.04(+1.14%)
May 07, 2021 3.550 3.550 3.510 3.510 1,530 +0.00(+0.00%)
May 06, 2021 3.460 3.510 3.450 3.510 13,054 +0.10(+2.85%)
May 05, 2021 3.430 3.430 3.413 3.413 970 +0.06(+1.85%)
May 04, 2021 3.360 3.360 3.320 3.351 24,087 -0.06(-1.73%)
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.