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 +0.070 (+0.83%)
Official Closing 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 (%)
Jul 29, 2022 11.61 11.75 11.56 11.67 122,172 +0.01(+0.08%)
Jul 28, 2022 11.50 11.69 11.41 11.66 115,090 +0.20(+1.76%)
Jul 27, 2022 11.34 11.50 11.25 11.46 118,803 +0.31(+2.75%)
Jul 26, 2022 11.22 11.37 11.13 11.15 124,659 -0.10(-0.85%)
Jul 25, 2022 11.06 11.32 10.99 11.25 136,748 +0.19(+1.74%)
Jul 22, 2022 11.35 11.38 10.92 11.06 140,517 -0.21(-1.87%)
Jul 21, 2022 11.31 11.36 11.03 11.27 148,887 -0.24(-2.08%)
Jul 20, 2022 11.37 11.56 11.26 11.51 242,128 +0.15(+1.35%)
Jul 19, 2022 11.16 11.45 11.16 11.35 356,198 +0.41(+3.77%)
Jul 18, 2022 10.90 11.08 10.84 10.94 276,179 +0.18(+1.70%)
Jul 15, 2022 10.80 10.84 10.60 10.76 236,362 +0.23(+2.19%)
Jul 14, 2022 10.49 10.66 10.28 10.53 136,006 -0.15(-1.44%)
Jul 13, 2022 10.31 10.69 10.31 10.68 240,501 +0.14(+1.37%)
Jul 12, 2022 10.38 10.68 10.38 10.54 201,035 +0.20(+1.95%)
Jul 11, 2022 10.26 10.38 10.17 10.34 149,186 -0.08(-0.74%)
Jul 08, 2022 10.29 10.49 10.07 10.41 237,914 +0.16(+1.59%)
Jul 07, 2022 9.952 10.37 9.952 10.25 239,984 +0.36(+3.69%)
Jul 06, 2022 10.13 10.23 9.674 9.885 199,240 -0.21(-2.09%)
Jul 05, 2022 9.856 10.10 9.626 10.10 248,989 +0.05(+0.48%)
Jul 01, 2022 9.962 10.22 9.837 10.05 194,650 +0.02(+0.19%)
Jun 30, 2022 9.760 10.13 9.583 10.03 313,183 +0.08(+0.77%)
Jun 29, 2022 9.952 9.981 9.636 9.952 229,522 -0.12(-1.14%)
Jun 28, 2022 10.19 10.50 10.05 10.07 321,845 -0.02(-0.19%)
Jun 27, 2022 10.13 10.31 9.972 10.09 221,635 +0.04(+0.38%)
Jun 24, 2022 9.626 10.32 9.501 10.05 439,368 +0.53(+5.54%)
Jun 23, 2022 9.530 9.616 9.204 9.520 485,635 -0.05(-0.50%)
Jun 22, 2022 9.568 9.866 9.492 9.568 343,360 -0.28(-2.83%)
Jun 21, 2022 10.03 10.37 9.789 9.847 376,089 +0.01(+0.10%)
Jun 17, 2022 10.13 10.19 9.636 9.837 946,891 -0.36(-3.48%)
Jun 16, 2022 10.69 10.69 10.13 10.19 291,252 -0.74(-6.76%)
Jun 15, 2022 10.66 11.08 10.57 10.93 300,605 +0.40(+3.83%)
Jun 14, 2022 10.52 10.63 10.29 10.53 291,013 -0.04(-0.36%)
Jun 13, 2022 11.52 11.56 10.56 10.57 289,219 -1.20(-10.20%)
Jun 10, 2022 12.27 12.48 11.62 11.77 332,241 -0.81(-6.41%)
Jun 09, 2022 13.01 13.01 12.55 12.57 402,420 -0.41(-3.18%)
Jun 08, 2022 12.91 13.00 12.66 12.99 427,871 +0.05(+0.37%)
Jun 07, 2022 12.66 13.08 12.58 12.94 498,085 +0.21(+1.66%)
Jun 06, 2022 12.45 12.78 12.33 12.73 403,406 +0.38(+3.11%)
Jun 03, 2022 12.17 12.63 12.17 12.34 406,164 -0.13(-1.08%)
Jun 02, 2022 12.49 12.56 12.22 12.48 448,103 -0.03(-0.23%)
Jun 01, 2022 12.33 12.57 12.07 12.51 661,729 +0.28(+2.28%)
May 31, 2022 12.33 12.33 12.00 12.23 495,592 -0.12(-1.01%)
May 27, 2022 12.05 12.38 12.05 12.35 194,378 +0.40(+3.37%)
May 26, 2022 11.70 12.03 11.70 11.95 157,872 +0.30(+2.55%)
May 25, 2022 11.34 11.78 11.34 11.65 220,394 +0.17(+1.51%)
May 24, 2022 11.54 11.56 11.08 11.48 224,839 +0.02(+0.17%)
May 23, 2022 11.51 11.54 11.28 11.46 231,818 +0.13(+1.19%)
May 20, 2022 11.97 11.97 11.12 11.32 333,410 -0.48(-4.07%)
May 19, 2022 12.08 12.20 11.69 11.80 275,062 -0.25(-2.07%)
May 18, 2022 12.24 12.48 11.98 12.05 356,301 -0.20(-1.64%)
May 17, 2022 11.79 12.30 11.79 12.26 238,922 +0.60(+5.10%)
May 16, 2022 11.37 11.80 11.33 11.66 228,917 +0.19(+1.67%)
May 13, 2022 11.39 11.58 11.25 11.47 289,332 +0.11(+0.93%)
May 12, 2022 11.60 11.60 11.08 11.36 283,832 -0.19(-1.66%)
May 11, 2022 11.59 11.81 11.43 11.56 457,962 +0.02(+0.17%)
May 10, 2022 11.53 11.78 11.28 11.54 545,449 +0.10(+0.84%)
May 09, 2022 12.21 12.28 11.38 11.44 356,177 -0.96(-7.74%)
May 06, 2022 12.21 12.59 12.04 12.40 284,226 +0.07(+0.54%)
May 05, 2022 13.02 13.10 12.07 12.33 662,771 -0.75(-5.72%)
May 04, 2022 13.31 13.50 12.63 13.08 296,407 -0.09(-0.66%)
May 03, 2022 13.29 13.36 12.82 13.17 286,220 -0.12(-0.87%)
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.