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

Extended Stay America Inc (NQ: STAY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 13.91 14.01 13.65 13.84 1,237,167 -0.07(-0.51%)
Dec 28, 2018 13.73 14.01 13.63 13.91 1,905,936 +0.18(+1.30%)
Dec 27, 2018 13.52 13.73 13.19 13.73 1,851,077 +0.07(+0.52%)
Dec 26, 2018 13.50 13.72 13.29 13.66 2,360,709 +0.23(+1.73%)
Dec 24, 2018 13.41 13.59 13.19 13.43 774,293 -0.10(-0.73%)
Dec 21, 2018 14.21 14.23 13.47 13.52 2,903,825 -0.59(-4.17%)
Dec 20, 2018 14.35 14.38 13.82 14.11 1,222,654 -0.17(-1.19%)
Dec 19, 2018 14.72 14.86 14.24 14.28 1,346,508 -0.40(-2.74%)
Dec 18, 2018 14.93 15.06 14.53 14.68 1,492,443 -0.19(-1.26%)
Dec 17, 2018 15.14 15.28 14.77 14.87 1,830,047 -0.33(-2.17%)
Dec 14, 2018 14.95 15.41 14.95 15.20 1,775,431 -0.04(-0.29%)
Dec 13, 2018 15.19 15.33 14.96 15.25 1,309,445 +0.11(+0.71%)
Dec 12, 2018 15.45 15.62 15.12 15.14 1,334,388 -0.17(-1.11%)
Dec 11, 2018 15.44 15.82 15.18 15.31 1,473,538 -0.07(-0.46%)
Dec 10, 2018 15.85 16.06 15.29 15.38 1,781,338 -0.48(-3.04%)
Dec 07, 2018 15.91 16.06 15.78 15.86 1,167,265 -0.06(-0.39%)
Dec 06, 2018 15.64 15.99 15.36 15.93 3,102,182 -0.04(-0.22%)
Dec 04, 2018 16.34 16.41 15.94 15.96 1,415,729 -0.46(-2.83%)
Dec 03, 2018 16.41 16.66 16.23 16.43 1,368,816 +0.18(+1.10%)
Nov 30, 2018 16.09 16.32 16.01 16.25 2,207,947 +0.05(+0.33%)
Nov 29, 2018 16.41 16.44 16.07 16.19 3,379,682 -0.19(-1.14%)
Nov 28, 2018 16.15 16.53 15.98 16.38 2,267,240 +0.13(+0.82%)
Nov 27, 2018 16.43 16.59 16.23 16.25 1,293,343 -0.30(-1.83%)
Nov 26, 2018 16.51 16.69 16.45 16.55 758,839 +0.21(+1.26%)
Nov 23, 2018 16.30 16.49 16.30 16.35 173,745 -0.04(-0.27%)
Nov 21, 2018 16.39 16.39 16.39 0 +0.32(+2.00%)
Nov 20, 2018 15.93 16.16 15.88 16.07 1,517,790 -0.05(-0.33%)
Nov 19, 2018 16.29 16.42 16.03 16.12 898,026 -0.18(-1.10%)
Nov 16, 2018 16.18 16.33 15.96 16.30 1,397,358 +0.03(+0.16%)
Nov 15, 2018 15.97 16.32 15.89 16.27 2,022,467 +0.22(+1.39%)
Nov 14, 2018 16.12 16.40 16.05 16.05 1,452,577 +0.12(+0.78%)
Nov 13, 2018 16.06 16.20 15.86 15.93 1,224,711 -0.08(-0.50%)
Nov 12, 2018 16.22 16.32 15.97 16.00 1,536,026 -0.29(-1.79%)
Nov 09, 2018 16.29 16.48 16.12 16.30 1,042,854 -0.11(-0.65%)
Nov 08, 2018 16.18 16.44 16.06 16.40 1,638,449 +0.13(+0.81%)
Nov 07, 2018 16.01 16.33 15.89 16.27 925,821 +0.28(+1.77%)
Nov 06, 2018 15.92 16.07 15.71 15.99 1,463,519 -0.03(-0.17%)
Nov 05, 2018 15.85 16.21 15.66 16.01 1,434,583 +0.13(+0.83%)
Nov 02, 2018 16.12 16.38 15.72 15.88 1,932,048 -0.33(-2.01%)
Nov 01, 2018 14.80 16.35 14.80 16.21 2,799,836 +1.85(+12.90%)
Oct 31, 2018 14.29 14.51 14.10 14.36 2,771,247 +0.07(+0.49%)
Oct 30, 2018 14.18 14.41 14.18 14.29 2,006,037 +0.11(+0.75%)
Oct 29, 2018 14.45 14.73 14.16 14.18 3,290,129 -0.19(-1.35%)
Oct 26, 2018 14.29 14.57 14.10 14.37 1,361,971 -0.02(-0.12%)
Oct 25, 2018 14.03 14.59 14.03 14.39 2,021,500 +0.49(+3.55%)
Oct 24, 2018 14.78 14.85 13.88 13.90 3,877,819 -0.87(-5.91%)
Oct 23, 2018 14.59 14.88 14.13 14.77 4,094,348 -0.65(-4.23%)
Oct 22, 2018 15.56 15.56 15.37 15.42 1,052,500 -0.14(-0.91%)
Oct 19, 2018 15.85 15.89 15.48 15.56 939,317 -0.26(-1.62%)
Oct 18, 2018 16.11 16.30 15.78 15.82 1,428,160 -0.28(-1.75%)
Oct 17, 2018 16.33 16.33 15.90 16.10 1,707,489 -0.21(-1.30%)
Oct 16, 2018 16.16 16.46 16.15 16.31 1,427,776 +0.11(+0.71%)
Oct 15, 2018 16.14 16.30 16.05 16.20 1,433,893 +0.01(+0.05%)
Oct 12, 2018 16.58 16.58 16.11 16.19 1,902,677 -0.15(-0.92%)
Oct 11, 2018 16.45 16.60 16.31 16.34 1,403,774 -0.13(-0.80%)
Oct 10, 2018 16.72 16.85 16.46 16.47 1,305,418 -0.30(-1.79%)
Oct 09, 2018 16.87 16.93 16.72 16.77 1,091,161 -0.11(-0.63%)
Oct 08, 2018 16.71 16.97 16.66 16.88 1,142,647 +0.08(+0.47%)
Oct 05, 2018 16.68 16.89 16.59 16.80 1,793,923 +0.17(+1.01%)
Oct 04, 2018 16.83 16.88 16.56 16.63 2,702,319 -0.27(-1.62%)
Oct 03, 2018 17.37 17.42 16.84 16.90 1,919,595 -0.40(-2.29%)
Oct 02, 2018 17.59 17.60 17.19 17.30 1,136,449 -0.27(-1.56%)
Oct 01, 2018 17.95 18.21 17.50 17.57 1,494,724 -0.26(-1.48%)
Sep 28, 2018 17.86 18.00 17.77 17.84 1,387,940 -0.06(-0.34%)
Sep 27, 2018 17.85 18.04 17.74 17.90 1,220,280 +0.02(+0.10%)
Sep 26, 2018 17.76 18.13 17.64 17.88 1,532,741 +0.10(+0.55%)
Sep 25, 2018 17.50 17.86 17.42 17.79 3,152,862 +0.34(+1.97%)
Sep 24, 2018 17.38 17.50 17.24 17.44 2,260,731 +0.00(+0.00%)
Sep 21, 2018 17.47 17.54 17.31 17.44 1,864,573 -0.04(-0.25%)
Sep 20, 2018 17.23 17.51 17.02 17.49 2,561,930 +0.34(+2.01%)
Sep 19, 2018 17.35 17.42 16.97 17.14 1,602,879 -0.20(-1.17%)
Sep 18, 2018 17.48 17.60 17.31 17.35 1,121,888 -0.17(-0.96%)
Sep 17, 2018 17.46 17.51 17.34 17.51 1,513,565 +0.01(+0.05%)
Sep 14, 2018 17.53 17.57 17.21 17.50 1,308,218 -0.04(-0.20%)
Sep 13, 2018 17.57 17.70 17.49 17.54 1,649,775 +0.02(+0.10%)
Sep 12, 2018 17.44 17.56 17.26 17.52 1,647,548 +0.02(+0.10%)
Sep 11, 2018 17.51 17.60 17.34 17.50 1,437,147 -0.05(-0.30%)
Sep 10, 2018 17.53 17.64 17.36 17.56 1,263,591 +0.03(+0.15%)
Sep 07, 2018 17.37 17.62 17.21 17.53 2,600,899 +0.15(+0.86%)
Sep 06, 2018 17.50 17.62 17.26 17.38 1,743,306 -0.20(-1.15%)
Sep 05, 2018 17.61 17.68 17.37 17.58 923,130 -0.06(-0.35%)
Sep 04, 2018 17.72 17.86 17.40 17.64 1,343,959 -0.15(-0.84%)
Aug 31, 2018 17.79 17.79 17.79 0 -0.27(-1.51%)
Aug 30, 2018 18.18 18.26 18.03 18.07 904,150 -0.11(-0.58%)
Aug 29, 2018 18.18 18.38 18.12 18.17 1,640,956 +0.01(+0.05%)
Aug 28, 2018 17.85 18.19 17.81 18.17 3,182,917 +0.39(+2.18%)
Aug 27, 2018 17.72 17.83 17.65 17.78 1,770,339 +0.11(+0.65%)
Aug 24, 2018 17.67 17.89 17.52 17.66 1,221,804 +0.02(+0.10%)
Aug 23, 2018 18.06 18.16 17.62 17.64 2,183,314 -0.48(-2.68%)
Aug 22, 2018 18.07 18.24 18.00 18.13 1,565,043 +0.00(+0.00%)
Aug 21, 2018 18.20 18.30 18.08 18.13 1,362,690 -0.06(-0.34%)
Aug 20, 2018 18.42 18.64 18.18 18.19 1,199,420 -0.14(-0.77%)
Aug 17, 2018 18.51 18.54 18.32 18.33 1,144,464 -0.19(-1.00%)
Aug 16, 2018 18.43 18.54 18.19 18.52 2,515,709 +0.12(+0.67%)
Aug 15, 2018 18.67 18.67 18.30 18.39 2,493,591 -0.28(-1.51%)
Aug 14, 2018 18.63 18.75 18.42 18.68 1,802,224 +0.11(+0.62%)
Aug 13, 2018 18.54 18.71 18.40 18.56 2,213,113 -0.03(-0.14%)
Aug 10, 2018 18.64 18.71 18.39 18.59 1,262,289 -0.11(-0.61%)
Aug 09, 2018 18.78 18.90 18.59 18.70 1,521,053 -0.12(-0.66%)
Aug 08, 2018 18.82 18.94 18.63 18.83 1,652,032 -0.06(-0.33%)
Aug 07, 2018 18.93 19.07 18.69 18.89 1,150,547 -0.05(-0.28%)
Aug 06, 2018 18.80 18.96 18.63 18.94 971,489 +0.23(+1.21%)
Aug 03, 2018 18.95 19.03 18.52 18.71 1,960,828 -0.16(-0.83%)
Aug 02, 2018 18.78 18.91 18.64 18.87 849,076 +0.13(+0.70%)
Aug 01, 2018 18.57 18.79 18.53 18.74 1,142,228 +0.16(+0.85%)
Jul 31, 2018 18.49 18.62 18.28 18.58 2,501,179 +0.10(+0.57%)
Jul 30, 2018 18.73 18.91 18.29 18.48 1,688,715 -0.30(-1.58%)
Jul 27, 2018 19.01 19.01 18.58 18.77 2,499,526 -0.11(-0.60%)
Jul 26, 2018 19.02 19.02 18.12 18.89 6,470,112 -0.18(-0.96%)
Jul 25, 2018 18.77 19.15 18.71 19.07 1,945,898 +0.24(+1.25%)
Jul 24, 2018 19.51 19.53 18.75 18.84 3,184,441 -0.53(-2.75%)
Jul 23, 2018 19.00 19.46 19.00 19.37 2,865,606 +0.30(+1.56%)
Jul 20, 2018 18.95 19.10 18.83 19.07 1,968,696 +0.10(+0.55%)
Jul 19, 2018 18.86 19.12 18.73 18.97 1,725,811 +0.08(+0.42%)
Jul 18, 2018 18.60 19.00 18.50 18.89 1,062,945 +0.29(+1.55%)
Jul 17, 2018 18.55 18.74 18.45 18.60 1,914,152 +0.09(+0.47%)
Jul 16, 2018 18.69 18.93 18.49 18.51 1,960,191 -0.20(-1.07%)
Jul 13, 2018 18.77 18.85 18.62 18.71 1,245,838 -0.07(-0.37%)
Jul 12, 2018 18.87 18.57 18.78 2,014,247 +0.21(+1.13%)
Jul 11, 2018 18.77 18.88 18.45 18.57 1,791,725 -0.24(-1.25%)
Jul 10, 2018 18.85 18.98 18.71 18.81 1,767,911 -0.01(-0.05%)
Jul 09, 2018 19.07 19.22 18.81 18.82 1,214,799 -0.24(-1.24%)
Jul 06, 2018 18.96 19.11 18.93 19.05 965,889 +0.16(+0.83%)
Jul 05, 2018 18.87 18.91 18.71 18.90 927,478 +0.11(+0.60%)
Jul 03, 2018 18.78 18.78 18.78 0 +0.03(+0.19%)
Jul 02, 2018 18.77 18.95 18.68 18.75 1,402,477 -0.11(-0.60%)
Jun 29, 2018 18.72 18.90 18.64 18.86 1,356,043 +0.10(+0.56%)
Jun 28, 2018 18.46 18.79 18.29 18.76 2,697,764 +0.20(+1.08%)
Jun 27, 2018 19.26 19.29 18.55 18.56 2,432,671 -0.61(-3.19%)
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.