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 (%)
Sep 30, 2020 7.236 7.639 7.236 7.313 435,404 +0.12(+1.74%)
Sep 29, 2020 7.371 7.371 7.035 7.188 346,764 -0.20(-2.73%)
Sep 28, 2020 7.054 7.515 7.006 7.390 394,765 +0.48(+6.94%)
Sep 25, 2020 6.555 6.968 6.555 6.910 498,580 +0.31(+4.65%)
Sep 24, 2020 6.584 6.737 6.421 6.603 519,891 +0.02(+0.29%)
Sep 23, 2020 6.728 7.083 6.555 6.584 571,636 -0.15(-2.28%)
Sep 22, 2020 6.910 6.939 6.553 6.737 666,288 -0.16(-2.36%)
Sep 21, 2020 7.438 7.438 6.891 6.900 1,224,509 -0.64(-8.52%)
Sep 18, 2020 7.687 8.110 7.524 7.543 1,326,735 -0.05(-0.63%)
Sep 17, 2020 7.563 7.745 7.534 7.591 344,758 -0.13(-1.74%)
Sep 16, 2020 7.745 7.812 7.572 7.726 307,680 +0.01(+0.12%)
Sep 15, 2020 7.582 7.985 7.553 7.716 462,677 +0.20(+2.68%)
Sep 14, 2020 7.121 7.553 7.073 7.515 709,174 +0.47(+6.68%)
Sep 11, 2020 7.256 7.256 6.862 7.044 545,260 -0.11(-1.48%)
Sep 10, 2020 7.265 7.486 7.150 7.150 732,849 +0.00(+0.00%)
Sep 09, 2020 7.361 7.361 7.073 7.150 539,525 -0.14(-1.97%)
Sep 08, 2020 7.534 7.534 7.160 7.294 629,100 -0.30(-3.92%)
Sep 04, 2020 7.371 7.668 7.313 7.591 775,847 +0.56(+7.91%)
Sep 03, 2020 7.083 7.371 6.987 7.035 420,856 +0.01(+0.14%)
Sep 02, 2020 6.843 7.073 6.747 7.025 499,296 +0.18(+2.66%)
Sep 01, 2020 6.603 6.891 6.325 6.843 471,789 +0.20(+3.03%)
Aug 31, 2020 7.035 7.064 6.574 6.641 655,119 -0.41(-5.85%)
Aug 28, 2020 7.217 7.217 7.006 7.054 448,879 -0.10(-1.34%)
Aug 27, 2020 6.881 7.275 6.814 7.150 697,889 +0.37(+5.52%)
Aug 26, 2020 6.958 7.092 6.756 6.776 348,632 -0.18(-2.62%)
Aug 25, 2020 6.881 6.987 6.603 6.958 635,553 +0.21(+3.13%)
Aug 24, 2020 6.152 6.776 5.998 6.747 602,359 +0.64(+10.53%)
Aug 21, 2020 6.344 6.421 5.989 6.104 449,399 -0.31(-4.79%)
Aug 20, 2020 6.171 6.497 6.152 6.411 307,898 +0.12(+1.98%)
Aug 19, 2020 6.209 6.478 6.065 6.286 523,404 +0.12(+2.02%)
Aug 18, 2020 6.315 6.353 6.037 6.161 401,023 -0.19(-3.02%)
Aug 17, 2020 6.545 6.593 6.329 6.353 282,956 -0.21(-3.22%)
Aug 14, 2020 6.315 6.776 6.277 6.565 417,411 +0.21(+3.32%)
Aug 13, 2020 6.526 6.584 6.267 6.353 610,324 -0.20(-3.07%)
Aug 12, 2020 6.872 6.977 6.305 6.555 645,043 -0.20(-2.98%)
Aug 11, 2020 6.824 7.044 6.708 6.756 599,827 +0.11(+1.59%)
Aug 10, 2020 6.411 6.747 6.392 6.651 629,139 +0.29(+4.52%)
Aug 07, 2020 5.845 6.392 5.797 6.363 303,003 +0.48(+8.16%)
Aug 06, 2020 5.826 5.941 5.571 5.883 407,768 -0.04(-0.65%)
Aug 05, 2020 5.547 5.931 5.394 5.921 469,797 +0.46(+8.44%)
Aug 04, 2020 4.952 5.562 4.952 5.461 589,580 +0.48(+9.63%)
Aug 03, 2020 5.106 5.106 4.818 4.981 506,923 -0.02(-0.38%)
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%)
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.