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

Sotherly Hotels (NQ: SOHO )

1.400 +0.020 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 6.085 6.300 6.085 6.300 33,756 +0.19(+3.07%)
Apr 29, 2019 6.094 6.120 6.023 6.112 10,875 +0.04(+0.74%)
Apr 26, 2019 6.077 6.103 6.050 6.068 14,345 -0.01(-0.15%)
Apr 25, 2019 6.077 6.103 6.041 6.077 15,705 +0.04(+0.59%)
Apr 24, 2019 6.041 6.148 5.978 6.041 31,366 +0.04(+0.59%)
Apr 23, 2019 5.978 6.148 5.969 6.005 40,104 -0.10(-1.61%)
Apr 22, 2019 6.166 6.166 6.032 6.103 38,280 +0.02(+0.29%)
Apr 18, 2019 6.050 6.094 5.959 6.085 13,672 +0.10(+1.64%)
Apr 17, 2019 6.094 6.175 5.943 5.987 27,876 -0.08(-1.32%)
Apr 16, 2019 6.139 6.184 6.048 6.068 32,657 -0.05(-0.87%)
Apr 15, 2019 6.166 6.166 6.026 6.121 41,549 -0.01(-0.15%)
Apr 12, 2019 6.157 6.166 6.023 6.130 43,035 +0.03(+0.44%)
Apr 11, 2019 6.103 6.119 6.058 6.103 48,717 +0.07(+1.18%)
Apr 10, 2019 6.094 6.112 6.023 6.032 18,077 -0.03(-0.44%)
Apr 09, 2019 6.112 6.130 6.041 6.059 41,634 -0.01(-0.15%)
Apr 08, 2019 6.085 6.130 6.041 6.068 38,134 -0.11(-1.73%)
Apr 05, 2019 6.175 6.175 6.112 6.175 42,362 +0.02(+0.29%)
Apr 04, 2019 6.068 6.175 6.037 6.157 41,087 +0.12(+1.92%)
Apr 03, 2019 6.112 6.175 5.987 6.041 32,873 -0.06(-1.02%)
Apr 02, 2019 6.059 6.112 5.968 6.103 16,416 +0.03(+0.44%)
Apr 01, 2019 6.085 6.103 5.898 6.077 57,457 +0.00(+0.00%)
Mar 29, 2019 5.978 6.112 5.934 6.077 25,664 +0.10(+1.64%)
Mar 28, 2019 5.978 5.978 5.907 5.978 22,879 +0.04(+0.60%)
Mar 27, 2019 5.969 5.969 5.853 5.943 13,669 +0.00(+0.02%)
Mar 26, 2019 5.925 5.978 5.845 5.941 34,976 +0.02(+0.28%)
Mar 25, 2019 5.934 5.961 5.836 5.925 38,220 +0.03(+0.53%)
Mar 22, 2019 5.943 5.969 5.889 5.894 20,396 -0.07(-1.12%)
Mar 21, 2019 5.996 6.068 5.943 5.961 34,672 -0.03(-0.45%)
Mar 20, 2019 5.907 6.054 5.862 5.987 40,786 +0.09(+1.51%)
Mar 19, 2019 5.961 5.978 5.889 5.898 61,038 -0.04(-0.75%)
Mar 18, 2019 5.880 5.952 5.800 5.943 158,054 +0.08(+1.37%)
Mar 15, 2019 5.853 6.085 5.679 5.862 84,949 -0.02(-0.30%)
Mar 14, 2019 5.862 5.889 5.764 5.880 36,973 +0.08(+1.46%)
Mar 13, 2019 5.769 5.857 5.769 5.795 35,618 +0.01(+0.15%)
Mar 12, 2019 5.769 5.865 5.753 5.787 44,242 +0.02(+0.30%)
Mar 11, 2019 5.752 5.997 5.734 5.769 46,474 +0.04(+0.61%)
Mar 08, 2019 5.734 5.734 5.647 5.734 29,585 +0.03(+0.46%)
Mar 07, 2019 5.778 5.778 5.699 5.708 39,662 -0.06(-1.06%)
Mar 06, 2019 5.708 5.778 5.655 5.769 37,307 +0.07(+1.23%)
Mar 05, 2019 5.655 5.734 5.638 5.699 24,962 +0.03(+0.46%)
Mar 04, 2019 5.778 5.848 5.620 5.673 90,195 -0.09(-1.52%)
Mar 01, 2019 5.743 5.883 5.629 5.760 77,218 +0.04(+0.76%)
Feb 28, 2019 5.533 5.752 5.524 5.717 70,984 +0.19(+3.49%)
Feb 27, 2019 5.603 5.673 5.445 5.524 106,035 -0.09(-1.56%)
Feb 26, 2019 6.303 6.330 5.524 5.612 191,704 -0.72(-11.34%)
Feb 25, 2019 6.373 6.391 6.259 6.329 31,184 +0.00(+0.07%)
Feb 22, 2019 6.391 6.430 6.277 6.325 62,939 -0.06(-0.89%)
Feb 21, 2019 6.391 6.452 6.382 6.382 39,766 -0.02(-0.27%)
Feb 20, 2019 6.505 6.505 6.392 6.399 53,606 -0.10(-1.48%)
Feb 19, 2019 6.548 6.580 6.399 6.496 85,507 -0.01(-0.13%)
Feb 15, 2019 6.487 6.566 6.461 6.505 78,703 +0.08(+1.23%)
Feb 14, 2019 6.452 6.522 6.382 6.426 49,468 -0.04(-0.68%)
Feb 13, 2019 6.259 6.470 6.259 6.470 48,930 +0.20(+3.21%)
Feb 12, 2019 6.242 6.268 6.168 6.268 149,490 +0.05(+0.85%)
Feb 11, 2019 6.067 6.216 6.063 6.216 50,107 +0.12(+2.01%)
Feb 08, 2019 6.049 6.154 6.006 6.093 25,130 -0.03(-0.43%)
Feb 07, 2019 5.962 6.119 5.944 6.119 52,589 +0.17(+2.79%)
Feb 06, 2019 5.848 5.997 5.848 5.953 22,577 +0.07(+1.19%)
Feb 05, 2019 5.971 6.005 5.848 5.883 55,127 -0.10(-1.61%)
Feb 04, 2019 6.006 6.093 5.979 5.979 52,895 +0.00(+0.00%)
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.