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 )

8.250 -0.190 (-2.25%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 14, 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 31, 2020 5.144 5.144 4.875 5.000 506,291 -0.22(-4.23%)
Jul 30, 2020 5.221 5.365 5.087 5.221 253,626 -0.15(-2.86%)
Jul 29, 2020 5.211 5.413 5.125 5.374 506,369 +0.19(+3.70%)
Jul 28, 2020 4.895 5.259 4.895 5.183 377,659 +0.23(+4.65%)
Jul 27, 2020 5.144 5.221 4.837 4.952 498,372 -0.15(-3.01%)
Jul 24, 2020 5.231 5.298 5.096 5.106 257,365 -0.12(-2.39%)
Jul 23, 2020 5.278 5.307 5.039 5.231 529,777 -0.16(-3.02%)
Jul 22, 2020 5.365 5.461 5.259 5.394 250,425 -0.08(-1.40%)
Jul 21, 2020 5.144 5.499 5.144 5.470 356,343 +0.38(+7.55%)
Jul 20, 2020 5.326 5.389 5.067 5.087 467,757 -0.33(-6.03%)
Jul 17, 2020 5.413 5.451 5.288 5.413 606,424 +0.02(+0.36%)
Jul 16, 2020 5.490 5.528 5.326 5.394 324,518 -0.17(-3.10%)
Jul 15, 2020 5.509 5.730 5.355 5.566 480,603 +0.31(+5.84%)
Jul 14, 2020 5.394 5.538 5.259 5.259 450,739 -0.14(-2.66%)
Jul 13, 2020 5.413 5.586 5.250 5.403 345,223 +0.01(+0.18%)
Jul 10, 2020 5.173 5.432 5.096 5.394 332,803 +0.23(+4.46%)
Jul 09, 2020 5.278 5.348 4.962 5.163 433,704 -0.16(-3.06%)
Jul 08, 2020 5.365 5.472 5.096 5.326 568,335 -0.07(-1.25%)
Jul 07, 2020 5.653 5.653 5.355 5.394 644,736 -0.41(-7.11%)
Jul 06, 2020 5.854 5.969 5.614 5.806 426,350 +0.13(+2.37%)
Jul 02, 2020 6.075 6.134 5.624 5.672 351,455 -0.14(-2.48%)
Jul 01, 2020 5.902 6.248 5.797 5.816 282,734 -0.06(-0.98%)
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%)
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.