Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 31, 2018 5.676 5.734 5.651 5.651 62,459 +0.02(+0.44%)
May 30, 2018 5.610 5.684 5.610 5.626 47,597 +0.00(+0.00%)
May 29, 2018 5.626 5.668 5.610 5.626 32,670 -0.03(-0.59%)
May 25, 2018 5.659 5.659 5.659 0 +0.09(+1.64%)
May 24, 2018 5.643 5.684 5.568 5.568 19,573 -0.05(-0.89%)
May 23, 2018 5.623 5.684 5.552 5.618 28,086 +0.01(+0.15%)
May 22, 2018 5.601 5.610 5.560 5.610 25,083 +0.01(+0.15%)
May 21, 2018 5.552 5.684 5.543 5.601 53,678 +0.03(+0.60%)
May 18, 2018 5.610 5.676 5.527 5.568 16,682 -0.02(-0.45%)
May 17, 2018 5.576 5.701 5.527 5.593 231,952 +0.04(+0.75%)
May 16, 2018 5.635 5.635 5.527 5.552 45,413 -0.02(-0.45%)
May 15, 2018 5.552 5.635 5.552 5.576 19,476 -0.03(-0.59%)
May 14, 2018 5.560 5.659 5.518 5.610 26,383 -0.03(-0.59%)
May 11, 2018 5.725 5.725 5.633 5.643 47,848 -0.02(-0.29%)
May 10, 2018 5.718 5.734 5.601 5.659 74,837 -0.07(-1.16%)
May 09, 2018 5.742 5.784 5.718 5.726 62,879 -0.01(-0.14%)
May 08, 2018 5.767 5.767 5.643 5.734 50,108 +0.05(+0.88%)
May 07, 2018 5.635 5.759 5.531 5.684 268,491 +0.05(+0.88%)
May 04, 2018 5.626 5.676 5.568 5.635 25,042 +0.02(+0.30%)
May 03, 2018 5.535 5.643 5.518 5.618 32,031 +0.07(+1.20%)
May 02, 2018 5.552 5.593 5.444 5.552 34,992 +0.01(+0.15%)
May 01, 2018 5.361 5.560 5.361 5.543 72,260 +0.17(+3.25%)
Apr 30, 2018 5.319 5.485 5.319 5.369 90,473 -0.02(-0.31%)
Apr 27, 2018 5.402 5.482 5.377 5.386 31,978 +0.00(+0.00%)
Apr 26, 2018 5.394 5.518 5.363 5.386 36,355 +0.00(+0.00%)
Apr 25, 2018 5.460 5.476 5.352 5.386 90,809 -0.07(-1.22%)
Apr 24, 2018 5.543 5.601 5.362 5.452 39,388 -0.11(-2.00%)
Apr 23, 2018 5.568 5.676 5.444 5.564 39,121 -0.01(-0.23%)
Apr 20, 2018 5.610 5.718 5.485 5.576 41,094 -0.07(-1.18%)
Apr 19, 2018 5.701 5.767 5.610 5.643 36,202 -0.03(-0.58%)
Apr 18, 2018 5.610 5.718 5.543 5.676 39,181 +0.05(+0.88%)
Apr 17, 2018 5.726 5.726 5.527 5.626 86,952 -0.02(-0.29%)
Apr 16, 2018 5.560 5.684 5.557 5.643 41,893 +0.07(+1.34%)
Apr 13, 2018 5.560 5.651 5.518 5.568 52,499 +0.05(+0.90%)
Apr 12, 2018 5.784 5.801 5.509 5.518 91,778 -0.27(-4.59%)
Apr 11, 2018 5.776 5.801 5.751 5.784 21,068 -0.02(-0.29%)
Apr 10, 2018 5.767 5.842 5.684 5.801 71,923 +0.07(+1.16%)
Apr 09, 2018 5.809 5.809 5.709 5.734 68,150 -0.06(-1.00%)
Apr 06, 2018 5.726 5.809 5.668 5.792 74,776 +0.09(+1.60%)
Apr 05, 2018 5.651 5.759 5.568 5.701 64,135 +0.02(+0.44%)
Apr 04, 2018 5.726 5.809 5.614 5.676 39,369 -0.10(-1.72%)
Apr 03, 2018 5.684 5.801 5.618 5.776 44,253 +0.09(+1.61%)
Apr 02, 2018 5.767 5.776 5.568 5.684 56,222 -0.06(-1.01%)
Mar 29, 2018 5.742 5.742 5.742 0 +0.00(+0.00%)
Mar 28, 2018 5.510 5.825 5.494 5.742 193,320 +0.21(+3.75%)
Mar 27, 2018 5.444 5.626 5.394 5.535 212,321 +0.12(+2.14%)
Mar 26, 2018 5.336 5.427 5.269 5.419 192,870 +0.19(+3.65%)
Mar 23, 2018 5.228 5.261 5.186 5.228 31,593 +0.02(+0.48%)
Mar 22, 2018 5.145 5.228 5.137 5.203 23,646 +0.02(+0.48%)
Mar 21, 2018 5.203 5.236 5.029 5.178 23,301 -0.04(-0.79%)
Mar 20, 2018 5.165 5.294 5.165 5.220 21,622 -0.01(-0.16%)
Mar 19, 2018 5.261 5.267 5.195 5.228 32,366 -0.02(-0.32%)
Mar 16, 2018 5.178 5.278 5.087 5.245 24,308 +0.06(+1.12%)
Mar 15, 2018 5.178 5.211 5.103 5.186 14,866 +0.00(+0.00%)
Mar 14, 2018 5.311 5.311 5.103 5.186 22,738 -0.02(-0.40%)
Mar 13, 2018 5.109 5.215 5.061 5.207 37,730 +0.11(+2.24%)
Mar 12, 2018 5.020 5.158 4.963 5.093 70,706 +0.12(+2.46%)
Mar 09, 2018 5.003 5.011 4.906 4.971 30,028 -0.01(-0.16%)
Mar 08, 2018 5.044 5.060 4.979 4.979 10,238 -0.04(-0.81%)
Mar 07, 2018 5.052 5.020 38,388 +0.10(+1.99%)
Mar 06, 2018 4.946 5.028 4.914 4.922 34,585 -0.01(-0.17%)
Mar 05, 2018 5.020 5.085 4.906 4.930 36,954 -0.08(-1.63%)
Mar 02, 2018 4.963 5.036 4.955 5.012 11,441 +0.02(+0.33%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.