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 28, 2012 9.881 9.902 9.761 9.789 26,804 -0.16(-1.56%)
Sep 27, 2012 9.916 9.993 9.874 9.944 42,321 +0.03(+0.28%)
Sep 26, 2012 9.895 10.07 9.817 9.916 56,446 -0.12(-1.19%)
Sep 25, 2012 10.12 10.17 9.958 10.04 88,521 -0.05(-0.49%)
Sep 24, 2012 9.986 10.09 9.965 10.09 43,149 +0.08(+0.78%)
Sep 21, 2012 10.09 10.09 9.902 10.01 118,071 +0.04(+0.35%)
Sep 20, 2012 10.04 10.11 9.944 9.972 29,105 -0.10(-0.98%)
Sep 19, 2012 10.21 10.25 10.02 10.07 53,383 -0.08(-0.83%)
Sep 18, 2012 10.19 10.23 10.09 10.16 32,932 +0.01(+0.07%)
Sep 17, 2012 10.19 10.24 10.05 10.15 27,931 -0.11(-1.10%)
Sep 14, 2012 10.12 10.30 10.04 10.26 62,328 +0.18(+1.82%)
Sep 13, 2012 10.08 10.10 9.965 10.08 39,653 +0.02(+0.21%)
Sep 12, 2012 10.04 10.11 9.937 10.06 33,095 +0.01(+0.14%)
Sep 11, 2012 9.944 10.06 9.944 10.04 24,850 +0.07(+0.71%)
Sep 10, 2012 9.979 10.05 9.958 9.972 23,351 -0.08(-0.77%)
Sep 07, 2012 10.13 10.13 10.04 10.05 20,852 -0.02(-0.21%)
Sep 06, 2012 10.01 10.11 9.993 10.07 87,355 +0.09(+0.92%)
Sep 05, 2012 9.951 10.01 9.923 9.979 43,485 +0.06(+0.57%)
Sep 04, 2012 9.916 10.01 9.782 9.923 63,275 +0.04(+0.43%)
Aug 31, 2012 9.944 9.944 9.845 9.881 25,470 -0.04(-0.36%)
Aug 30, 2012 9.965 9.965 9.909 9.916 11,133 -0.11(-1.13%)
Aug 29, 2012 9.923 10.05 9.874 10.03 32,119 +0.23(+2.30%)
Aug 27, 2012 9.831 9.874 9.740 9.803 20,287 -0.01(-0.07%)
Aug 24, 2012 9.584 9.852 9.563 9.810 14,773 +0.19(+1.98%)
Aug 23, 2012 9.584 9.662 9.584 9.620 10,125 -0.03(-0.29%)
Aug 22, 2012 9.754 9.845 9.641 9.648 20,905 -0.09(-0.94%)
Aug 21, 2012 9.944 10.09 9.725 9.740 64,447 -0.19(-1.92%)
Aug 20, 2012 9.979 10.00 9.838 9.930 23,473 -0.01(-0.14%)
Aug 17, 2012 9.775 9.986 9.697 9.944 28,327 +0.16(+1.59%)
Aug 16, 2012 9.690 9.796 9.613 9.789 47,971 +0.13(+1.31%)
Aug 15, 2012 9.563 9.701 9.387 9.662 76,038 +0.08(+0.81%)
Aug 14, 2012 10.05 10.05 9.549 9.584 26,668 -0.42(-4.23%)
Aug 13, 2012 9.768 10.01 9.665 10.01 49,230 +0.26(+2.68%)
Aug 10, 2012 9.591 9.972 9.577 9.747 59,934 +0.16(+1.62%)
Aug 09, 2012 9.493 9.676 9.450 9.591 43,695 +0.11(+1.12%)
Aug 08, 2012 9.521 9.584 9.436 9.486 31,903 -0.06(-0.66%)
Aug 07, 2012 9.704 9.704 9.105 9.549 93,196 -0.11(-1.17%)
Aug 06, 2012 9.831 9.874 9.598 9.662 104,036 -0.16(-1.65%)
Aug 03, 2012 9.683 9.881 9.549 9.824 222,760 +0.25(+2.58%)
Aug 02, 2012 9.535 9.648 9.450 9.577 101,358 -0.01(-0.15%)
Aug 01, 2012 9.732 9.732 9.521 9.591 65,653 -0.11(-1.09%)
Jul 31, 2012 9.761 9.845 9.683 9.697 50,237 -0.08(-0.87%)
Jul 30, 2012 9.866 9.903 9.627 9.782 29,375 -0.04(-0.43%)
Jul 27, 2012 9.874 9.951 9.627 9.824 56,446 +0.01(+0.07%)
Jul 26, 2012 10.13 10.23 9.732 9.817 52,708 -0.17(-1.69%)
Jul 25, 2012 9.782 10.08 9.570 9.986 42,556 +0.28(+2.83%)
Jul 24, 2012 10.11 10.11 9.648 9.711 55,711 -0.36(-3.57%)
Jul 23, 2012 10.05 10.25 9.838 10.07 64,705 -0.06(-0.63%)
Jul 20, 2012 10.11 10.40 10.09 10.13 47,738 +0.07(+0.70%)
Jul 19, 2012 10.22 10.22 10.06 10.06 13,552 -0.10(-0.97%)
Jul 18, 2012 10.23 10.23 10.09 10.16 23,520 -0.06(-0.55%)
Jul 17, 2012 10.30 10.38 10.14 10.22 43,568 -0.01(-0.07%)
Jul 16, 2012 10.28 10.32 10.21 10.23 19,961 -0.12(-1.16%)
Jul 13, 2012 10.37 10.41 10.26 10.35 42,879 +0.04(+0.34%)
Jul 12, 2012 10.23 10.36 10.21 10.31 36,629 +0.04(+0.34%)
Jul 11, 2012 10.43 10.46 10.17 10.28 55,934 -0.17(-1.62%)
Jul 10, 2012 10.51 10.58 10.37 10.44 40,978 +0.00(+0.00%)
Jul 09, 2012 10.23 10.52 10.23 10.44 73,457 +0.20(+1.93%)
Jul 06, 2012 10.03 10.29 10.03 10.25 109,854 +0.13(+1.25%)
Jul 05, 2012 10.16 10.27 10.08 10.12 56,242 -0.04(-0.42%)
Jul 03, 2012 10.13 10.20 10.12 10.16 35,069 +0.02(+0.21%)
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.