Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

9.020 -0.040 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 9.058 9.146 8.976 9.126 400,046 +0.07(+0.75%)
May 30, 2023 9.020 9.165 9.000 9.058 121,070 +0.01(+0.11%)
May 26, 2023 9.058 9.146 8.952 9.049 175,149 -0.02(-0.21%)
May 25, 2023 9.029 9.126 8.922 9.068 149,964 -0.04(-0.43%)
May 24, 2023 9.224 9.224 9.068 9.107 215,419 -0.15(-1.58%)
May 23, 2023 9.428 9.515 9.243 9.253 181,484 -0.16(-1.65%)
May 22, 2023 9.739 9.739 9.360 9.408 177,461 -0.25(-2.62%)
May 19, 2023 9.923 9.943 9.642 9.661 150,864 -0.14(-1.39%)
May 18, 2023 9.651 9.894 9.600 9.797 237,429 +0.09(+0.90%)
May 17, 2023 9.651 9.778 9.554 9.710 188,976 +0.15(+1.52%)
May 16, 2023 9.603 9.807 9.554 9.564 182,740 -0.07(-0.71%)
May 15, 2023 9.719 9.758 9.554 9.632 176,765 -0.01(-0.10%)
May 12, 2023 9.680 9.680 9.544 9.642 127,704 +0.02(+0.20%)
May 11, 2023 9.642 9.700 9.564 9.622 186,571 -0.11(-1.10%)
May 10, 2023 9.972 9.972 9.651 9.729 179,642 -0.08(-0.79%)
May 09, 2023 9.749 9.992 9.680 9.807 195,751 +0.05(+0.50%)
May 08, 2023 9.894 10.04 9.729 9.758 167,975 -0.18(-1.86%)
May 05, 2023 9.953 10.30 9.807 9.943 201,164 +0.21(+2.20%)
May 04, 2023 9.710 9.953 9.379 9.729 508,898 -0.13(-1.28%)
May 03, 2023 9.865 10.08 9.768 9.855 185,339 +0.17(+1.71%)
May 02, 2023 10.01 10.01 9.574 9.690 189,992 -0.33(-3.30%)
May 01, 2023 9.962 10.18 9.847 10.02 285,751 +0.07(+0.68%)
Apr 28, 2023 9.680 9.967 9.680 9.953 201,199 +0.25(+2.61%)
Apr 27, 2023 9.719 9.787 9.583 9.700 191,284 +0.02(+0.20%)
Apr 26, 2023 9.671 9.826 9.622 9.680 232,111 -0.07(-0.70%)
Apr 25, 2023 9.894 9.904 9.671 9.749 176,338 -0.26(-2.62%)
Apr 24, 2023 10.02 10.16 9.962 10.01 177,229 -0.05(-0.48%)
Apr 21, 2023 10.12 10.12 9.982 10.06 134,743 -0.05(-0.48%)
Apr 20, 2023 10.26 10.26 10.01 10.11 164,692 -0.22(-2.16%)
Apr 19, 2023 10.32 10.35 10.20 10.33 205,242 -0.08(-0.75%)
Apr 18, 2023 10.27 10.50 10.18 10.41 190,815 +0.17(+1.71%)
Apr 17, 2023 10.10 10.27 10.06 10.23 158,856 +0.17(+1.64%)
Apr 14, 2023 10.33 10.33 10.00 10.07 167,315 -0.17(-1.71%)
Apr 13, 2023 10.10 10.25 10.02 10.24 163,090 +0.21(+2.13%)
Apr 12, 2023 10.21 10.26 10.01 10.03 183,281 -0.08(-0.77%)
Apr 11, 2023 10.20 10.20 10.06 10.11 256,445 -0.03(-0.29%)
Apr 10, 2023 10.11 10.28 10.04 10.14 181,644 -0.03(-0.29%)
Apr 06, 2023 10.05 10.21 10.02 10.17 173,194 +0.19(+1.95%)
Apr 05, 2023 9.982 10.10 9.914 9.972 237,003 -0.13(-1.25%)
Apr 04, 2023 10.20 10.30 9.943 10.10 240,800 -0.11(-1.05%)
Apr 03, 2023 10.22 10.35 10.04 10.21 275,462 +0.01(+0.10%)
Mar 31, 2023 9.923 10.21 9.923 10.20 280,155 +0.33(+3.35%)
Mar 30, 2023 10.03 10.04 9.778 9.865 221,774 -0.06(-0.59%)
Mar 29, 2023 10.01 10.01 9.837 9.923 349,620 +0.13(+1.28%)
Mar 28, 2023 9.586 9.856 9.586 9.798 267,078 +0.12(+1.20%)
Mar 27, 2023 9.701 9.769 9.499 9.682 347,875 +0.15(+1.62%)
Mar 24, 2023 9.132 9.557 9.016 9.528 986,912 +0.26(+2.81%)
Mar 23, 2023 9.393 9.436 9.108 9.267 569,538 +0.04(+0.42%)
Mar 22, 2023 9.508 9.701 9.214 9.228 1,325,603 -0.34(-3.53%)
Mar 21, 2023 9.808 9.914 9.528 9.566 939,592 +0.01(+0.10%)
Mar 20, 2023 9.450 9.624 9.373 9.557 532,451 +0.24(+2.59%)
Mar 17, 2023 9.856 9.856 9.277 9.315 1,768,308 -0.59(-5.95%)
Mar 16, 2023 9.933 10.11 9.759 9.904 701,168 -0.03(-0.29%)
Mar 15, 2023 9.875 10.02 9.711 9.933 845,275 -0.25(-2.46%)
Mar 14, 2023 10.54 10.54 10.02 10.18 340,296 +0.06(+0.57%)
Mar 13, 2023 10.19 10.35 10.09 10.13 357,990 -0.35(-3.32%)
Mar 10, 2023 10.77 10.82 10.39 10.47 483,430 -0.38(-3.47%)
Mar 09, 2023 11.55 11.58 10.83 10.85 400,927 -0.67(-5.78%)
Mar 08, 2023 11.44 11.55 11.32 11.52 305,435 +0.08(+0.67%)
Mar 07, 2023 11.79 11.81 11.40 11.44 182,253 -0.32(-2.71%)
Mar 06, 2023 11.97 12.02 11.67 11.76 285,930 -0.22(-1.85%)
Mar 03, 2023 11.99 12.04 11.88 11.98 303,315 +0.07(+0.57%)
Mar 02, 2023 11.91 12.01 11.76 11.91 315,005 -0.11(-0.88%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.