Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innsuites Hospitality Trust (NY: IHT )

1.280 UNCHANGED
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2022 3.410 2.940 2.960 17,364 -0.03(-0.99%)
Jan 28, 2022 3.260 3.260 2.940 2.990 21,203 -0.22(-6.87%)
Jan 27, 2022 3.040 3.710 2.955 3.210 239,776 +0.16(+5.25%)
Jan 26, 2022 2.750 3.080 2.700 3.050 52,400 +0.30(+10.91%)
Jan 25, 2022 2.740 2.860 2.726 2.750 11,476 -0.07(-2.48%)
Jan 24, 2022 2.860 3.130 2.820 2.820 28,745 -0.40(-12.42%)
Jan 21, 2022 3.810 3.850 3.200 3.220 120,493 -0.77(-19.30%)
Jan 20, 2022 3.950 4.640 3.890 3.990 312,328 +0.03(+0.76%)
Jan 19, 2022 3.770 4.040 3.550 3.960 90,073 +0.41(+11.55%)
Jan 18, 2022 3.500 3.669 3.000 3.550 112,927 +0.55(+18.33%)
Jan 14, 2022 3.000 0 +0.27(+9.89%)
Jan 13, 2022 2.570 2.850 2.565 2.730 30,305 +0.13(+5.00%)
Jan 12, 2022 2.620 2.680 2.430 2.600 4,914 -0.04(-1.52%)
Jan 11, 2022 2.500 2.690 2.470 2.640 40,714 +0.14(+5.60%)
Jan 10, 2022 2.410 2.510 2.330 2.500 34,882 -0.02(-0.79%)
Jan 07, 2022 2.470 2.520 2.470 2.520 16,074 +0.05(+2.02%)
Jan 06, 2022 2.440 2.490 2.377 2.470 15,093 +0.10(+4.22%)
Jan 05, 2022 2.460 2.490 2.360 2.370 23,422 -0.13(-5.35%)
Jan 04, 2022 2.390 2.642 2.390 2.504 89,965 +0.12(+5.21%)
Jan 03, 2022 2.150 2.470 2.150 2.380 129,366 +0.20(+9.17%)
Dec 31, 2021 2.310 2.470 2.170 2.180 66,540 -0.09(-3.96%)
Dec 30, 2021 2.300 2.375 2.230 2.270 50,056 -0.03(-1.30%)
Dec 29, 2021 2.380 2.410 2.280 2.300 35,195 -0.12(-4.96%)
Dec 28, 2021 2.340 2.560 2.250 2.420 73,729 +0.14(+6.07%)
Dec 27, 2021 2.360 2.410 2.240 2.282 14,538 +0.01(+0.51%)
Dec 23, 2021 2.340 2.432 2.240 2.270 13,045 -0.10(-4.11%)
Dec 22, 2021 2.220 2.460 2.210 2.367 57,962 +0.16(+7.12%)
Dec 21, 2021 2.380 2.397 2.160 2.210 109,753 -0.05(-2.21%)
Dec 20, 2021 2.160 2.332 2.160 2.260 21,805 +0.01(+0.44%)
Dec 17, 2021 2.250 2.371 2.160 2.250 73,724 -0.02(-0.88%)
Dec 16, 2021 2.670 2.700 2.260 2.270 77,413 -0.44(-16.24%)
Dec 15, 2021 2.600 2.860 2.380 2.710 149,756 +0.16(+6.27%)
Dec 14, 2021 2.640 2.640 2.220 2.550 31,729 +0.06(+2.41%)
Dec 13, 2021 2.640 2.720 2.490 2.490 23,215 -0.05(-1.97%)
Dec 10, 2021 2.620 2.620 2.540 2.540 5,364 -0.04(-1.55%)
Dec 09, 2021 2.570 2.720 2.568 2.580 9,073 -0.08(-3.01%)
Dec 08, 2021 2.580 2.692 2.576 2.660 33,652 +0.16(+6.40%)
Dec 07, 2021 2.490 2.560 2.460 2.500 9,376 +0.01(+0.40%)
Dec 06, 2021 2.390 2.530 2.389 2.490 21,149 +0.00(+0.00%)
Dec 03, 2021 2.770 2.940 2.350 2.490 39,769 -0.22(-8.12%)
Dec 02, 2021 2.940 2.940 2.704 2.710 15,355 -0.25(-8.45%)
Dec 01, 2021 3.040 3.112 2.880 2.960 18,649 -0.04(-1.33%)
Nov 30, 2021 3.250 3.250 2.910 3.000 14,057 -0.19(-5.96%)
Nov 29, 2021 3.170 3.220 3.021 3.190 25,166 +0.03(+0.95%)
Nov 26, 2021 3.300 3.400 3.010 3.160 32,204 -0.29(-8.41%)
Nov 24, 2021 3.310 3.495 3.300 3.450 16,087 +0.07(+2.07%)
Nov 23, 2021 3.560 3.800 3.300 3.380 95,455 -0.16(-4.52%)
Nov 22, 2021 3.650 3.710 3.510 3.540 23,930 -0.08(-2.21%)
Nov 19, 2021 3.660 3.740 3.620 3.620 22,595 -0.08(-2.16%)
Nov 18, 2021 3.750 3.750 3.700 3.700 40,279 -0.05(-1.33%)
Nov 17, 2021 3.920 3.969 3.740 3.750 18,965 -0.17(-4.34%)
Nov 16, 2021 3.810 4.000 3.795 3.920 27,773 +0.05(+1.29%)
Nov 15, 2021 3.890 3.960 3.805 3.870 29,295 +0.01(+0.26%)
Nov 12, 2021 4.020 4.020 3.830 3.860 49,527 -0.13(-3.26%)
Nov 11, 2021 3.870 4.160 3.870 3.990 48,409 +0.11(+2.84%)
Nov 10, 2021 3.970 3.880 43,087 -0.15(-3.72%)
Nov 09, 2021 4.060 4.140 3.820 4.030 140,042 -0.12(-2.89%)
Nov 08, 2021 4.300 5.000 3.950 4.150 1,289,097 +0.23(+5.87%)
Nov 05, 2021 3.770 3.990 3.770 3.920 71,625 +0.16(+4.26%)
Nov 04, 2021 3.850 3.990 3.710 3.760 51,302 -0.11(-2.84%)
Nov 03, 2021 3.870 3.990 3.775 3.870 69,515 -0.07(-1.78%)
Nov 02, 2021 3.810 4.080 3.670 3.940 95,183 +0.11(+2.87%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.