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 )

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 5.921 6.056 5.730 5.874 435,194 -0.09(-1.45%)
Jun 29, 2020 5.518 5.993 5.490 5.960 409,712 +0.47(+8.57%)
Jun 26, 2020 5.662 5.662 5.355 5.490 1,119,175 -0.23(-4.03%)
Jun 25, 2020 5.538 5.902 5.518 5.720 980,937 +0.09(+1.53%)
Jun 24, 2020 5.854 5.912 5.422 5.634 612,297 -0.36(-6.08%)
Jun 23, 2020 6.104 6.176 5.845 5.998 573,219 +0.01(+0.16%)
Jun 22, 2020 6.008 6.152 5.643 5.989 486,797 -0.05(-0.79%)
Jun 19, 2020 6.689 6.718 5.979 6.037 4,778,039 -0.59(-8.84%)
Jun 18, 2020 6.584 6.843 6.488 6.622 575,582 -0.16(-2.40%)
Jun 17, 2020 7.256 7.256 6.689 6.785 653,115 -0.41(-5.73%)
Jun 16, 2020 7.294 7.668 7.102 7.198 756,865 +0.23(+3.31%)
Jun 15, 2020 7.006 7.092 6.632 6.968 997,106 -0.41(-5.59%)
Jun 12, 2020 7.486 7.486 6.857 7.380 667,587 +0.45(+6.51%)
Jun 11, 2020 7.016 7.351 6.824 6.929 777,385 -0.97(-12.27%)
Jun 10, 2020 8.254 8.292 7.323 7.899 743,539 -0.50(-5.94%)
Jun 09, 2020 8.647 8.724 8.321 8.398 681,235 -0.48(-5.41%)
Jun 08, 2020 9.050 9.098 8.599 8.877 1,377,496 +0.38(+4.52%)
Jun 05, 2020 8.426 9.309 8.417 8.494 1,526,792 +0.70(+8.99%)
Jun 04, 2020 7.217 7.956 7.169 7.793 654,649 +0.55(+7.55%)
Jun 03, 2020 7.006 7.447 6.996 7.246 548,522 +0.45(+6.64%)
Jun 02, 2020 6.737 7.073 6.708 6.795 304,710 +0.20(+3.06%)
Jun 01, 2020 6.478 6.872 6.342 6.593 455,748 +0.12(+1.78%)
May 29, 2020 6.929 6.929 6.430 6.478 611,946 -0.59(-8.29%)
May 28, 2020 7.351 7.351 6.824 7.064 618,728 -0.12(-1.74%)
May 27, 2020 6.718 7.217 6.632 7.188 575,838 +0.73(+11.29%)
May 26, 2020 6.459 6.689 6.382 6.459 697,986 +0.35(+5.65%)
May 22, 2020 6.344 6.344 5.969 6.113 242,465 -0.23(-3.63%)
May 21, 2020 6.085 6.555 6.085 6.344 568,638 +0.19(+3.12%)
May 20, 2020 5.998 6.229 5.816 6.152 798,176 +0.29(+4.91%)
May 19, 2020 5.778 6.190 5.470 5.864 593,747 +0.01(+0.16%)
May 18, 2020 5.115 5.883 5.115 5.854 1,134,652 +0.92(+18.68%)
May 15, 2020 4.962 5.096 4.568 4.933 2,210,947 -0.12(-2.28%)
May 14, 2020 4.712 5.240 4.400 5.048 982,173 +0.17(+3.54%)
May 13, 2020 5.115 5.173 4.799 4.875 924,755 -0.40(-7.64%)
May 12, 2020 5.902 5.902 5.096 5.278 1,117,202 -0.52(-8.94%)
May 11, 2020 6.152 6.272 5.715 5.797 895,702 -0.92(-13.71%)
May 08, 2020 6.430 6.718 6.075 6.718 537,133 +0.48(+7.69%)
May 07, 2020 6.017 6.344 5.864 6.238 507,601 +0.34(+5.69%)
May 06, 2020 6.190 6.190 5.864 5.902 360,311 -0.27(-4.35%)
May 05, 2020 6.939 7.054 6.075 6.171 929,923 -0.59(-8.66%)
May 04, 2020 6.401 6.833 6.104 6.756 548,658 +0.05(+0.72%)
May 01, 2020 6.862 7.236 6.479 6.708 551,095 -0.50(-6.92%)
Apr 30, 2020 7.687 7.783 7.016 7.208 568,962 -0.65(-8.30%)
Apr 29, 2020 7.121 8.199 7.044 7.860 910,629 +1.08(+16.01%)
Apr 28, 2020 6.632 7.016 6.440 6.776 484,140 +0.43(+6.81%)
Apr 27, 2020 5.998 6.497 5.826 6.344 387,685 +0.42(+7.13%)
Apr 24, 2020 5.998 6.075 5.528 5.921 516,190 -0.08(-1.28%)
Apr 23, 2020 6.056 6.325 5.874 5.998 436,731 -0.05(-0.79%)
Apr 22, 2020 6.545 6.708 5.859 6.046 633,079 -0.36(-5.69%)
Apr 21, 2020 6.065 6.948 5.998 6.411 657,734 +0.05(+0.75%)
Apr 20, 2020 6.555 6.555 6.142 6.363 656,125 -0.49(-7.14%)
Apr 17, 2020 6.641 7.716 6.507 6.852 690,406 +0.59(+9.34%)
Apr 16, 2020 6.555 6.776 5.902 6.267 498,025 -0.32(-4.81%)
Apr 15, 2020 6.699 6.881 5.864 6.584 1,110,423 -0.35(-4.99%)
Apr 14, 2020 7.284 7.438 6.804 6.929 651,268 -0.21(-2.96%)
Apr 13, 2020 6.776 7.169 6.238 7.140 678,107 +0.19(+2.76%)
Apr 09, 2020 6.411 7.467 6.347 6.948 692,907 +0.89(+14.74%)
Apr 08, 2020 6.277 6.373 5.902 6.056 464,986 +0.22(+3.78%)
Apr 07, 2020 6.248 6.872 5.662 5.835 726,102 +0.14(+2.53%)
Apr 06, 2020 4.808 5.893 4.808 5.691 853,550 +1.09(+23.80%)
Apr 03, 2020 5.278 5.278 4.232 4.597 628,513 -0.73(-13.69%)
Apr 02, 2020 5.039 5.739 5.039 5.326 352,671 +0.07(+1.28%)
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.