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 )

1.585 +0.035 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2011 2.140 2.140 2.062 2.062 300 -0.03(-1.34%)
Oct 28, 2011 2.100 2.100 2.090 2.090 450 +0.03(+1.46%)
Oct 27, 2011 2.100 2.150 1.850 2.060 3,119 -0.14(-6.36%)
Oct 26, 2011 2.190 2.200 2.190 2.200 900 +0.04(+1.85%)
Oct 24, 2011 2.160 2.160 2.160 2.160 1,300 -0.03(-1.37%)
Oct 21, 2011 2.190 2.190 2.190 2.190 3,115 +0.00(+0.00%)
Oct 20, 2011 2.150 2.199 2.150 2.190 1,065 +0.05(+2.34%)
Oct 19, 2011 2.120 2.140 2.120 2.140 1,050 +0.04(+1.90%)
Oct 18, 2011 2.100 2.100 2.070 2.100 2,540 +0.03(+1.45%)
Oct 17, 2011 2.080 2.120 2.070 2.070 1,255 +0.04(+1.97%)
Oct 14, 2011 2.190 2.190 1.910 2.030 3,450 -0.12(-5.58%)
Oct 13, 2011 2.150 2.150 2.100 2.150 450 +0.05(+2.38%)
Oct 11, 2011 2.100 2.100 2.100 2.100 5,500 +0.01(+0.48%)
Oct 10, 2011 2.100 2.100 2.090 2.090 1,390 -0.01(-0.48%)
Oct 07, 2011 2.100 2.100 2.100 2.100 995 +0.00(+0.00%)
Oct 06, 2011 2.080 2.100 2.050 2.100 1,495 +0.03(+1.45%)
Oct 05, 2011 2.070 2.070 2.070 2.070 495 +0.02(+0.98%)
Oct 04, 2011 2.050 2.050 2.050 2.050 350 +0.02(+0.99%)
Oct 03, 2011 2.050 2.100 2.030 2.030 3,850 -0.02(-0.98%)
Sep 30, 2011 2.000 2.050 2.000 2.050 949 +0.05(+2.50%)
Sep 27, 2011 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Sep 26, 2011 2.000 2.000 2.000 2.000 1,050 +0.05(+2.56%)
Sep 23, 2011 1.950 1.950 1.950 1.950 100 -0.05(-2.50%)
Sep 22, 2011 2.000 2.050 1.950 2.000 1,350 -0.05(-2.44%)
Sep 21, 2011 2.050 2.050 2.050 2.050 1,500 +0.05(+2.50%)
Sep 20, 2011 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Sep 19, 2011 2.000 2.000 2.000 2.000 150 +0.04(+2.04%)
Sep 16, 2011 1.960 1.960 1.960 1.960 450 -0.02(-1.01%)
Sep 15, 2011 1.980 1.980 1.980 1.980 1,200 +0.02(+1.02%)
Sep 14, 2011 1.960 1.960 1.960 1.960 1,000 +0.00(+0.00%)
Sep 13, 2011 2.020 2.020 1.960 1.960 3,400 -0.04(-2.00%)
Sep 12, 2011 2.000 2.010 2.000 2.000 2,251 +0.03(+1.52%)
Sep 09, 2011 1.970 1.970 1.850 1.970 3,826 +0.05(+2.60%)
Sep 08, 2011 1.950 1.970 1.920 1.920 2,785 +0.02(+1.05%)
Sep 07, 2011 2.050 2.050 1.850 1.900 4,830 -0.15(-7.32%)
Sep 06, 2011 2.000 2.050 2.000 2.050 1,230 +0.05(+2.50%)
Sep 02, 2011 1.950 2.000 1.900 2.000 2,805 -0.10(-4.76%)
Sep 01, 2011 2.250 2.250 2.100 2.100 5,655 -0.24(-10.26%)
Aug 31, 2011 2.400 2.450 2.250 2.340 13,750 -0.08(-3.31%)
Aug 30, 2011 2.419 2.420 2.419 2.420 350 +0.00(+0.00%)
Aug 29, 2011 2.170 2.500 2.110 2.420 18,349 +0.38(+18.63%)
Aug 26, 2011 2.230 2.230 2.030 2.040 4,436 -0.04(-1.92%)
Aug 25, 2011 2.070 2.200 1.990 2.080 12,764 +0.14(+7.22%)
Aug 24, 2011 1.840 1.940 1.840 1.940 990 +0.10(+5.43%)
Aug 23, 2011 1.840 1.840 1.740 1.840 865 +0.00(+0.00%)
Aug 22, 2011 1.840 1.840 1.840 1.840 150 +0.09(+5.14%)
Aug 19, 2011 1.760 1.760 1.740 1.750 2,355 -0.04(-2.23%)
Aug 16, 2011 1.740 1.790 1.790 1.790 200 +0.10(+5.92%)
Aug 15, 2011 1.790 1.790 1.690 1.690 747 -0.11(-6.11%)
Aug 11, 2011 1.800 1.800 1.800 1.800 100 -0.12(-6.25%)
Aug 10, 2011 1.880 1.930 1.840 1.920 2,800 +0.09(+4.91%)
Aug 09, 2011 1.880 1.880 1.830 1.830 735 -0.10(-5.18%)
Aug 05, 2011 1.780 1.930 1.930 1.930 900 +0.18(+10.29%)
Aug 02, 2011 1.730 1.750 1.750 1.750 4,100 +0.03(+1.74%)
Jul 27, 2011 1.670 1.720 1.720 1.720 700 +0.00(+0.00%)
Jul 26, 2011 1.720 1.720 1.720 1.720 100 -0.01(-0.58%)
Jul 25, 2011 1.680 1.730 1.680 1.730 650 +0.10(+6.13%)
Jul 22, 2011 1.630 1.630 1.630 1.630 625 -0.10(-5.78%)
Jul 21, 2011 1.730 1.730 1.730 1.730 1,425 +0.05(+2.98%)
Jul 20, 2011 1.680 1.680 1.680 1.680 1,259 -0.02(-1.18%)
Jul 19, 2011 1.700 1.700 1.700 1.700 1,200 +0.00(+0.12%)
Jul 18, 2011 1.698 1.698 1.698 1.698 100 -0.00(-0.12%)
Jul 13, 2011 1.700 1.700 1.700 1.700 5,500 +0.00(+0.00%)
Jul 08, 2011 1.700 1.700 1.700 1.700 200 +0.05(+3.03%)
Jul 07, 2011 1.660 1.660 1.610 1.650 521 -0.01(-0.60%)
Jul 06, 2011 1.660 1.660 1.660 1.660 100 -0.05(-2.92%)
Jul 05, 2011 1.620 1.710 1.600 1.710 6,102 +0.12(+7.54%)
Jun 30, 2011 1.650 1.590 1.590 1.590 1,400 -0.05(-3.04%)
Jun 29, 2011 1.700 1.700 1.640 1.640 470 -0.01(-0.61%)
Jun 28, 2011 1.647 1.650 1.530 1.650 6,830 +0.00(+0.01%)
Jun 27, 2011 1.600 1.650 1.530 1.650 1,074 -0.00(-0.01%)
Jun 23, 2011 1.700 1.650 1.650 1.650 200 -0.10(-5.71%)
Jun 22, 2011 1.700 1.750 1.700 1.750 200 +0.10(+6.06%)
Jun 20, 2011 1.900 1.650 1.650 1.650 6,600 -0.34(-17.09%)
Jun 13, 2011 2.000 1.990 1.990 1.990 600 -0.01(-0.50%)
Jun 09, 2011 2.000 2.000 2.000 2.000 2,200 +0.00(+0.00%)
Jun 08, 2011 2.000 2.000 2.000 2.000 100 -0.06(-2.91%)
Jun 07, 2011 2.060 2.060 2.060 2.060 1,000 +0.20(+10.75%)
Jun 06, 2011 1.900 1.900 1.650 1.860 2,800 +0.21(+12.73%)
Jun 02, 2011 1.650 1.650 1.650 1.650 0 +0.08(+5.10%)
May 24, 2011 1.570 1.570 1.570 1.570 200 +0.04(+2.61%)
May 23, 2011 1.410 1.530 1.410 1.530 1,724 -0.08(-4.97%)
May 19, 2011 1.610 1.610 1.610 1.610 0 +0.04(+2.55%)
May 17, 2011 1.600 1.570 1.570 1.570 6,200 -0.01(-0.76%)
May 10, 2011 1.620 1.582 1.582 1.582 400 -0.08(-4.70%)
May 09, 2011 1.820 1.820 1.660 1.660 1,300 -0.20(-10.75%)
May 04, 2011 1.860 1.860 1.860 1.860 200 +0.00(+0.00%)
May 01, 2011 1.860 1.860 1.860 0 +0.04(+2.20%)
Apr 28, 2011 1.820 1.820 1.820 1.820 0 -0.04(-2.15%)
Apr 27, 2011 1.780 1.860 1.770 1.860 2,135 +0.05(+2.76%)
Apr 26, 2011 2.000 2.000 1.810 1.810 4,300 -0.34(-15.81%)
Apr 25, 2011 2.150 2.150 2.150 2.150 1,010 -0.05(-2.28%)
Apr 21, 2011 2.300 2.300 2.070 2.200 6,100 -0.24(-9.93%)
Apr 20, 2011 1.840 2.700 1.840 2.443 17,636 +0.66(+37.22%)
Apr 15, 2011 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Apr 13, 2011 1.780 1.780 1.780 1.780 0 +0.25(+16.34%)
Apr 11, 2011 1.530 1.530 1.530 1.530 0 +0.08(+5.52%)
Apr 05, 2011 1.450 1.450 1.450 1.450 0 -0.10(-6.45%)
Apr 04, 2011 1.550 1.550 1.550 1.550 200 +0.00(+0.00%)
Mar 30, 2011 1.550 1.550 1.550 1.550 0 +0.02(+1.31%)
Mar 29, 2011 1.530 1.530 1.530 1.530 400 +0.08(+5.52%)
Mar 23, 2011 1.450 1.450 1.450 1.450 0 +0.10(+7.41%)
Mar 22, 2011 1.450 1.450 1.350 1.350 200 -0.17(-11.18%)
Mar 21, 2011 1.520 1.520 1.520 1.520 100 +0.03(+2.01%)
Mar 18, 2011 1.230 1.490 1.230 1.490 3,480 +0.19(+14.62%)
Mar 07, 2011 1.300 1.300 1.300 1.300 0 +0.09(+7.43%)
Mar 04, 2011 1.320 1.320 1.210 1.210 1,500 -0.18(-12.94%)
Mar 01, 2011 1.390 1.390 1.390 1.390 0 +0.02(+1.46%)
Feb 28, 2011 1.310 1.370 1.280 1.370 2,470 -0.01(-0.57%)
Feb 22, 2011 1.380 1.378 1.378 1.378 1,200 -0.00(-0.15%)
Feb 18, 2011 1.520 1.520 1.380 1.380 1,300 -0.10(-7.03%)
Feb 16, 2011 1.450 1.484 1.484 1.484 600 +0.03(+2.37%)
Feb 14, 2011 1.420 1.450 1.450 1.450 400 +0.09(+6.62%)
Feb 11, 2011 1.440 1.440 1.360 1.360 700 -0.03(-2.16%)
Feb 09, 2011 1.370 1.390 1.390 1.390 700 +0.04(+2.96%)
Feb 07, 2011 1.240 1.350 1.350 1.350 1,000 +0.06(+4.65%)
Feb 03, 2011 1.510 1.290 1.290 1.290 2,700 -0.23(-15.13%)
Feb 02, 2011 1.570 1.570 1.430 1.520 2,940 +0.08(+5.56%)
Feb 01, 2011 1.370 1.440 1.370 1.440 200 +0.14(+10.77%)
Jan 31, 2011 1.300 1.300 1.300 1.300 100 +0.07(+5.69%)
Jan 28, 2011 1.230 1.230 1.230 1.230 595 -0.07(-5.38%)
Jan 26, 2011 1.340 1.300 1.300 1.300 2,600 -0.11(-7.80%)
Jan 24, 2011 1.410 1.410 1.410 1.410 100 -0.02(-1.40%)
Jan 18, 2011 1.430 1.430 1.430 1.430 1,000 +0.06(+4.38%)
Jan 14, 2011 1.500 1.500 1.370 1.370 400 -0.01(-0.72%)
Jan 05, 2011 1.440 1.380 1.380 1.380 200 -0.17(-10.97%)
Jan 04, 2011 1.520 1.550 1.520 1.550 6,100 +0.09(+6.16%)
Jan 03, 2011 1.540 1.540 1.460 1.460 1,000 -0.07(-4.58%)
Dec 31, 2010 1.450 1.540 1.450 1.530 819 +0.14(+10.07%)
Dec 23, 2010 1.390 1.390 1.390 1.390 600 +0.07(+5.30%)
Dec 22, 2010 1.520 1.520 1.240 1.320 2,285 -0.13(-8.97%)
Dec 21, 2010 1.450 1.450 1.450 1.450 100 +0.04(+2.84%)
Dec 20, 2010 1.410 1.410 1.410 1.410 300 -0.03(-2.08%)
Dec 17, 2010 1.440 1.440 1.440 1.440 100 -0.11(-7.10%)
Dec 13, 2010 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Dec 07, 2010 1.550 1.550 1.550 1.550 100 +0.03(+1.97%)
Dec 06, 2010 1.520 1.520 1.520 1.520 3,900 +0.00(+0.00%)
Dec 02, 2010 1.520 1.520 1.520 1.520 0 +0.02(+1.33%)
Nov 26, 2010 1.500 1.500 1.500 1.500 0 -0.02(-1.32%)
Nov 19, 2010 1.520 1.520 1.520 1.520 0 +0.10(+7.04%)
Nov 17, 2010 1.420 1.420 1.420 1.420 0 -0.05(-3.40%)
Nov 15, 2010 1.470 1.470 1.470 1.470 0 +0.18(+13.95%)
Nov 12, 2010 1.110 1.300 1.110 1.290 3,150 +0.09(+7.50%)
Nov 11, 2010 1.160 1.200 1.160 1.200 1,400 +0.04(+3.45%)
Nov 09, 2010 1.130 1.160 1.160 1.160 1,200 +0.06(+5.45%)
Nov 08, 2010 1.120 1.120 1.100 1.100 700 -0.08(-6.78%)
Nov 04, 2010 1.220 1.180 1.180 1.180 1,300 -0.10(-7.81%)
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.