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 (%)
Nov 30, 2023 1.450 1.460 1.340 1.340 131,748 -0.08(-5.63%)
Nov 29, 2023 1.440 1.520 1.380 1.420 96,015 -0.04(-2.41%)
Nov 28, 2023 1.480 1.510 1.450 1.455 65,467 -0.06(-4.28%)
Nov 27, 2023 1.550 1.551 1.480 1.520 44,878 -0.01(-0.65%)
Nov 24, 2023 1.510 1.550 1.500 1.530 61,372 -0.02(-1.29%)
Nov 22, 2023 1.550 1.560 1.530 1.550 34,818 -0.01(-0.64%)
Nov 21, 2023 1.590 1.590 1.560 1.560 43,474 +0.01(+0.65%)
Nov 20, 2023 1.610 1.610 1.550 1.550 51,127 -0.07(-4.32%)
Nov 17, 2023 1.610 1.670 1.600 1.620 59,903 +0.03(+1.89%)
Nov 16, 2023 1.670 1.670 1.574 1.590 29,055 -0.02(-1.24%)
Nov 15, 2023 1.590 1.620 1.570 1.610 40,054 +0.04(+2.55%)
Nov 14, 2023 1.550 1.600 1.550 1.570 93,517 +0.01(+0.64%)
Nov 13, 2023 1.570 1.590 1.550 1.560 12,982 +0.00(+0.00%)
Nov 10, 2023 1.510 1.600 1.510 1.560 58,656 -0.04(-2.50%)
Nov 09, 2023 1.750 1.750 1.580 1.600 85,719 -0.10(-6.16%)
Nov 08, 2023 1.660 1.750 1.660 1.705 81,456 +0.04(+2.10%)
Nov 07, 2023 1.710 1.710 1.663 1.670 26,808 -0.01(-0.60%)
Nov 06, 2023 1.750 1.750 1.680 1.680 21,179 -0.05(-2.89%)
Nov 03, 2023 1.650 1.760 1.607 1.730 112,885 +0.12(+7.45%)
Nov 02, 2023 1.540 1.622 1.530 1.610 96,133 +0.07(+4.21%)
Nov 01, 2023 1.560 1.596 1.530 1.545 41,491 -0.04(-2.22%)
Oct 31, 2023 1.520 1.580 1.520 1.580 50,596 +0.06(+3.95%)
Oct 30, 2023 1.480 1.550 1.470 1.520 108,661 +0.04(+2.70%)
Oct 27, 2023 1.510 1.540 1.480 1.480 142,803 -0.06(-3.90%)
Oct 26, 2023 1.520 1.550 1.490 1.540 91,705 +0.03(+1.99%)
Oct 25, 2023 1.500 1.570 1.500 1.510 31,457 -0.02(-1.31%)
Oct 24, 2023 1.530 1.550 1.500 1.530 58,119 -0.02(-1.29%)
Oct 23, 2023 1.480 1.550 1.430 1.550 195,963 +0.04(+2.65%)
Oct 20, 2023 1.500 1.520 1.500 1.510 65,358 +0.00(+0.00%)
Oct 19, 2023 1.515 1.540 1.500 1.510 81,641 -0.03(-1.95%)
Oct 18, 2023 1.550 1.570 1.515 1.540 45,859 +0.00(+0.00%)
Oct 17, 2023 1.600 1.650 1.540 1.540 36,476 -0.05(-3.14%)
Oct 16, 2023 1.590 1.660 1.590 1.590 54,356 -0.02(-1.24%)
Oct 13, 2023 1.590 1.620 1.590 1.610 27,780 +0.01(+0.63%)
Oct 12, 2023 1.610 1.640 1.600 1.600 45,388 -0.04(-2.44%)
Oct 11, 2023 1.620 1.690 1.607 1.640 21,934 -0.01(-0.61%)
Oct 10, 2023 1.590 1.690 1.590 1.650 38,066 +0.01(+0.61%)
Oct 09, 2023 1.600 1.640 1.590 1.640 66,923 +0.03(+1.86%)
Oct 06, 2023 1.610 1.630 1.600 1.610 83,209 -0.01(-0.62%)
Oct 05, 2023 1.620 1.680 1.620 1.620 21,209 -0.02(-1.22%)
Oct 04, 2023 1.600 1.700 1.600 1.640 58,229 +0.04(+2.50%)
Oct 03, 2023 1.620 1.670 1.600 1.600 54,378 -0.06(-3.61%)
Oct 02, 2023 1.680 1.680 1.590 1.660 71,636 -0.03(-1.78%)
Sep 29, 2023 1.670 1.700 1.660 1.690 31,953 +0.01(+0.60%)
Sep 28, 2023 1.710 1.710 1.660 1.680 23,775 +0.01(+0.60%)
Sep 27, 2023 1.720 1.720 1.670 1.670 24,679 -0.03(-1.76%)
Sep 26, 2023 1.685 1.720 1.670 1.700 46,886 +0.04(+2.40%)
Sep 25, 2023 1.710 1.710 1.640 1.660 96,529 -0.03(-1.78%)
Sep 22, 2023 1.710 1.730 1.680 1.690 52,911 -0.04(-2.31%)
Sep 21, 2023 1.700 1.740 1.670 1.730 63,379 -0.03(-1.70%)
Sep 20, 2023 1.760 1.820 1.750 1.760 22,528 -0.03(-1.68%)
Sep 19, 2023 1.775 1.810 1.727 1.790 22,286 +0.00(+0.00%)
Sep 18, 2023 1.790 1.810 1.710 1.790 58,560 -0.01(-0.56%)
Sep 15, 2023 1.800 1.830 1.790 1.800 37,561 +0.00(+0.00%)
Sep 14, 2023 1.884 1.884 1.795 1.800 178,480 -0.02(-1.10%)
Sep 13, 2023 1.810 1.859 1.810 1.820 22,328 -0.01(-0.55%)
Sep 12, 2023 1.870 1.870 1.830 1.830 14,027 +0.01(+0.55%)
Sep 11, 2023 1.810 1.870 1.810 1.820 58,260 +0.02(+1.11%)
Sep 08, 2023 1.810 1.850 1.795 1.800 27,082 -0.01(-0.55%)
Sep 07, 2023 1.780 1.830 1.780 1.810 45,974 -0.01(-0.55%)
Sep 06, 2023 1.850 1.850 1.785 1.820 14,380 -0.02(-1.08%)
Sep 05, 2023 1.850 1.870 1.800 1.840 43,710 -0.03(-1.61%)
Sep 01, 2023 1.940 1.960 1.860 1.870 49,694 -0.06(-3.11%)
Aug 31, 2023 1.950 2.010 1.930 1.930 53,724 -0.05(-2.28%)
Aug 30, 2023 1.920 1.975 1.920 1.975 26,721 +0.00(+0.00%)
Aug 29, 2023 1.930 1.980 1.902 1.975 105,120 +0.06(+2.86%)
Aug 28, 2023 1.830 1.939 1.830 1.920 119,079 +0.08(+4.35%)
Aug 25, 2023 1.867 1.870 1.820 1.840 37,228 +0.00(+0.00%)
Aug 24, 2023 1.770 1.870 1.747 1.840 122,890 +0.12(+6.98%)
Aug 23, 2023 1.920 1.920 1.720 1.720 247,092 -0.21(-10.88%)
Aug 22, 2023 1.950 1.968 1.920 1.930 28,555 -0.05(-2.53%)
Aug 21, 2023 2.050 2.050 1.970 1.980 116,277 -0.02(-1.00%)
Aug 18, 2023 2.020 2.020 2.000 2.000 30,607 +0.00(+0.00%)
Aug 17, 2023 2.040 2.060 2.000 2.000 111,807 -0.09(-4.31%)
Aug 16, 2023 2.040 2.120 2.040 2.090 29,628 +0.02(+0.97%)
Aug 15, 2023 2.030 2.110 2.030 2.070 42,201 -0.01(-0.48%)
Aug 14, 2023 2.090 2.110 2.060 2.080 20,072 -0.03(-1.42%)
Aug 11, 2023 2.100 2.140 2.090 2.110 41,353 -0.04(-1.86%)
Aug 10, 2023 2.180 2.182 2.120 2.150 40,766 -0.03(-1.38%)
Aug 09, 2023 2.230 2.230 2.180 2.180 28,696 -0.05(-2.24%)
Aug 08, 2023 2.200 2.230 2.120 2.230 58,849 +0.04(+1.83%)
Aug 07, 2023 2.160 2.210 2.152 2.190 23,775 +0.01(+0.46%)
Aug 04, 2023 2.130 2.230 2.102 2.180 57,650 +0.06(+2.83%)
Aug 03, 2023 2.140 2.150 2.050 2.120 53,467 -0.01(-0.47%)
Aug 02, 2023 2.170 2.250 2.100 2.130 101,893 -0.10(-4.70%)
Aug 01, 2023 2.220 2.240 2.160 2.235 81,620 -0.02(-0.67%)
Jul 31, 2023 2.450 2.450 2.200 2.250 200,798 -0.13(-5.46%)
Jul 28, 2023 2.410 2.450 2.350 2.380 119,326 +0.03(+1.28%)
Jul 27, 2023 2.290 2.429 2.280 2.350 209,587 +0.17(+7.80%)
Jul 26, 2023 2.290 2.320 2.160 2.180 65,903 -0.09(-3.96%)
Jul 25, 2023 2.290 2.350 2.220 2.270 82,037 -0.08(-3.40%)
Jul 24, 2023 2.400 2.440 2.300 2.350 68,913 -0.04(-1.67%)
Jul 21, 2023 2.250 2.420 2.250 2.390 83,882 +0.07(+3.02%)
Jul 20, 2023 2.360 2.410 2.250 2.320 75,849 -0.06(-2.62%)
Jul 19, 2023 2.400 2.500 2.360 2.382 234,083 +0.00(+0.10%)
Jul 18, 2023 2.430 2.440 2.330 2.380 86,114 -0.03(-1.24%)
Jul 17, 2023 2.270 2.450 2.248 2.410 228,385 +0.20(+9.05%)
Jul 14, 2023 2.220 2.320 2.210 2.210 96,736 -0.09(-3.91%)
Jul 13, 2023 2.250 2.310 2.190 2.300 79,783 +0.11(+5.02%)
Jul 12, 2023 2.010 2.250 2.010 2.190 295,813 +0.26(+13.47%)
Jul 11, 2023 1.920 1.930 1.900 1.930 13,646 +0.00(+0.00%)
Jul 10, 2023 1.900 1.945 1.900 1.930 27,687 -0.02(-1.03%)
Jul 07, 2023 1.900 1.960 1.880 1.950 31,351 +0.08(+4.28%)
Jul 06, 2023 1.870 1.940 1.862 1.870 72,640 -0.02(-1.06%)
Jul 05, 2023 1.920 1.920 1.855 1.890 5,190 -0.03(-1.56%)
Jul 03, 2023 1.940 1.940 1.870 1.920 15,709 +0.03(+1.59%)
Jun 30, 2023 1.920 1.920 1.820 1.890 95,612 +0.05(+2.72%)
Jun 29, 2023 1.900 1.920 1.800 1.840 31,726 -0.07(-3.66%)
Jun 28, 2023 1.910 1.930 1.891 1.910 9,581 -0.03(-1.55%)
Jun 27, 2023 1.990 1.990 1.925 1.940 13,139 +0.01(+0.78%)
Jun 26, 2023 1.930 1.970 1.910 1.925 22,010 -0.01(-0.77%)
Jun 23, 2023 1.980 2.000 1.900 1.940 33,188 -0.06(-3.00%)
Jun 22, 2023 2.000 2.020 1.983 2.000 17,210 -0.02(-0.99%)
Jun 21, 2023 2.010 2.040 1.992 2.020 11,928 +0.02(+1.00%)
Jun 20, 2023 2.000 2.050 1.994 2.000 11,709 -0.01(-0.50%)
Jun 16, 2023 2.030 2.049 1.980 2.010 61,806 +0.03(+1.52%)
Jun 15, 2023 1.930 2.020 1.880 1.980 84,020 +0.11(+6.17%)
May 08, 2023 1.870 1.880 1.850 1.865 17,307 -0.00(-0.26%)
May 05, 2023 1.940 1.940 1.800 1.870 64,554 -0.01(-0.54%)
May 04, 2023 1.880 1.902 1.879 1.880 14,317 -0.01(-0.53%)
May 03, 2023 1.870 1.960 1.870 1.890 71,533 +0.01(+0.53%)
May 02, 2023 1.880 1.890 1.870 1.880 52,913 -0.01(-0.53%)
May 01, 2023 1.900 1.950 1.880 1.890 19,415 +0.00(+0.00%)
Apr 28, 2023 1.880 1.930 1.880 1.890 6,389 +0.00(+0.00%)
Apr 27, 2023 1.900 1.930 1.870 1.890 17,160 -0.01(-0.53%)
Apr 26, 2023 1.890 1.900 1.880 1.900 19,612 +0.01(+0.53%)
Apr 25, 2023 1.880 1.900 1.880 1.890 20,658 -0.01(-0.53%)
Apr 24, 2023 1.900 1.940 1.900 1.900 22,734 -0.03(-1.55%)
Apr 21, 2023 1.930 1.950 1.918 1.930 17,888 -0.01(-0.52%)
Apr 20, 2023 1.910 1.961 1.910 1.940 40,133 +0.00(+0.00%)
Apr 19, 2023 1.900 1.960 1.900 1.940 12,369 -0.01(-0.26%)
Apr 18, 2023 1.927 1.957 1.920 1.945 7,783 -0.00(-0.26%)
Apr 17, 2023 1.960 1.960 1.910 1.950 13,477 +0.02(+1.04%)
Apr 14, 2023 1.950 1.965 1.900 1.930 23,293 -0.02(-1.03%)
Apr 13, 2023 1.980 1.981 1.940 1.950 22,496 -0.02(-1.02%)
Apr 12, 2023 1.980 1.980 1.960 1.970 18,398 -0.02(-1.03%)
Apr 11, 2023 1.960 2.000 1.960 1.990 7,088 +0.01(+0.53%)
Apr 10, 2023 2.000 2.000 1.980 1.980 22,047 -0.02(-1.00%)
Apr 06, 2023 1.980 2.001 1.960 2.000 16,845 +0.01(+0.50%)
Apr 05, 2023 1.990 2.000 1.980 1.990 18,786 -0.01(-0.25%)
Apr 04, 2023 2.000 2.025 1.990 1.995 16,548 -0.00(-0.25%)
Apr 03, 2023 1.990 2.000 1.980 2.000 12,001 +0.00(+0.25%)
Mar 31, 2023 2.000 2.010 1.990 1.995 54,393 +0.02(+0.76%)
Mar 30, 2023 1.970 2.050 1.970 1.980 15,109 +0.03(+1.54%)
Mar 29, 2023 2.000 2.039 1.950 1.950 29,229 -0.06(-2.99%)
Mar 28, 2023 1.990 2.060 1.930 2.010 28,133 -0.02(-0.99%)
Mar 27, 2023 1.980 2.032 1.980 2.030 13,933 +0.04(+2.01%)
Mar 24, 2023 2.030 2.030 1.900 1.990 41,341 -0.06(-2.93%)
Mar 23, 2023 2.086 2.086 1.992 2.050 8,284 +0.01(+0.49%)
Mar 22, 2023 2.080 2.080 2.040 2.040 3,605 -0.02(-0.97%)
Mar 21, 2023 2.050 2.120 2.050 2.060 7,309 +0.02(+0.98%)
Mar 20, 2023 2.010 2.080 2.010 2.040 10,952 +0.04(+2.00%)
Mar 17, 2023 2.050 2.075 1.982 2.000 64,413 -0.10(-4.76%)
Mar 16, 2023 2.170 2.170 2.090 2.100 23,325 -0.02(-0.94%)
Mar 15, 2023 2.110 2.245 2.105 2.120 19,494 -0.02(-0.93%)
Mar 14, 2023 2.230 2.250 2.110 2.140 45,761 -0.03(-1.38%)
Mar 13, 2023 2.110 2.390 2.110 2.170 42,496 -0.01(-0.44%)
Mar 10, 2023 2.320 2.330 2.150 2.179 26,312 -0.07(-3.13%)
Mar 09, 2023 2.270 2.326 2.250 2.250 12,273 -0.07(-3.02%)
Mar 08, 2023 2.260 2.320 2.260 2.320 10,296 +0.04(+1.75%)
Mar 07, 2023 2.300 2.310 2.260 2.280 21,431 -0.05(-2.15%)
Mar 06, 2023 2.440 2.440 2.281 2.330 42,155 -0.08(-3.32%)
Mar 03, 2023 2.400 2.426 2.356 2.410 47,435 +0.08(+3.55%)
Mar 02, 2023 2.380 2.403 2.270 2.327 90,551 +0.12(+5.31%)
Mar 01, 2023 2.260 2.260 2.194 2.210 19,069 -0.03(-1.34%)
Feb 28, 2023 2.200 2.250 2.190 2.240 40,514 +0.03(+1.36%)
Feb 27, 2023 2.160 2.240 2.146 2.210 77,261 +0.08(+3.76%)
Feb 24, 2023 2.140 2.170 2.100 2.130 26,080 +0.00(+0.00%)
Feb 23, 2023 2.170 2.170 2.100 2.130 36,533 +0.01(+0.47%)
Feb 22, 2023 2.170 2.170 2.100 2.120 19,699 -0.03(-1.40%)
Feb 21, 2023 2.190 2.190 2.110 2.150 45,265 -0.03(-1.38%)
Feb 17, 2023 2.080 2.230 2.080 2.180 70,681 +0.07(+3.32%)
Feb 16, 2023 2.120 2.120 2.090 2.110 16,303 -0.01(-0.47%)
Feb 15, 2023 2.220 2.245 2.100 2.120 60,876 -0.11(-4.93%)
Feb 14, 2023 2.220 2.270 2.220 2.230 26,579 +0.00(+0.00%)
Feb 13, 2023 2.250 2.287 2.230 2.230 59,933 -0.08(-3.46%)
Feb 10, 2023 2.360 2.360 2.250 2.310 30,343 -0.02(-1.07%)
Feb 09, 2023 2.410 2.410 2.320 2.335 27,542 -0.04(-1.48%)
Feb 08, 2023 2.400 2.400 2.365 2.370 12,531 -0.04(-1.66%)
Feb 07, 2023 2.440 2.440 2.374 2.410 25,937 +0.03(+1.23%)
Feb 06, 2023 2.430 2.430 2.330 2.381 40,570 +0.00(+0.03%)
Feb 03, 2023 2.450 2.450 2.380 2.380 31,251 -0.04(-1.45%)
Feb 02, 2023 2.200 2.470 2.200 2.415 41,728 +0.02(+0.63%)
Feb 01, 2023 2.440 2.450 2.360 2.400 37,766 +0.06(+2.56%)
Jan 31, 2023 2.330 2.390 2.330 2.340 54,826 +0.01(+0.43%)
Jan 30, 2023 2.420 2.420 2.300 2.330 71,680 -0.10(-4.12%)
Jan 27, 2023 2.460 2.470 2.390 2.430 44,937 -0.02(-0.82%)
Jan 26, 2023 2.410 2.470 2.300 2.450 166,483 +0.12(+5.15%)
Jan 25, 2023 2.320 2.400 2.250 2.330 193,208 +0.01(+0.43%)
Jan 24, 2023 1.970 2.330 1.950 2.320 344,925 +0.48(+25.90%)
Jan 23, 2023 1.836 1.884 1.806 1.843 26,211 -0.03(-1.46%)
Jan 20, 2023 1.910 1.910 1.840 1.870 32,145 +0.05(+2.75%)
Jan 19, 2023 1.860 1.880 1.820 1.820 59,910 -0.08(-4.21%)
Jan 18, 2023 1.940 1.950 1.870 1.900 26,419 -0.01(-0.46%)
Jan 17, 2023 1.940 1.940 1.899 1.909 12,282 -0.03(-1.61%)
Jan 13, 2023 1.890 1.940 1.880 1.940 15,564 +0.05(+2.65%)
Jan 12, 2023 1.900 1.950 1.870 1.890 14,514 +0.00(+0.00%)
Jan 11, 2023 1.890 1.920 1.860 1.890 42,422 -0.01(-0.52%)
Jan 10, 2023 1.880 1.900 1.880 1.900 7,758 +0.01(+0.52%)
Jan 09, 2023 1.860 1.923 1.840 1.890 51,770 +0.00(+0.00%)
Jan 06, 2023 1.880 1.893 1.848 1.890 47,652 +0.06(+3.28%)
Jan 05, 2023 1.800 1.833 1.790 1.830 26,935 -0.03(-1.61%)
Jan 04, 2023 1.860 1.880 1.820 1.860 41,701 +0.03(+1.64%)
Jan 03, 2023 1.800 1.850 1.790 1.830 30,161 +0.02(+1.10%)
Dec 30, 2022 1.800 1.850 1.750 1.810 87,460 -0.03(-1.63%)
Dec 29, 2022 1.760 1.863 1.760 1.840 464,424 +0.06(+3.37%)
Dec 28, 2022 1.740 1.790 1.740 1.780 61,421 +0.00(+0.00%)
Dec 27, 2022 1.770 1.800 1.740 1.780 54,314 +0.00(+0.00%)
Dec 23, 2022 1.710 1.793 1.700 1.780 56,651 +0.02(+1.14%)
Dec 22, 2022 1.750 1.770 1.720 1.760 31,561 -0.03(-1.68%)
Dec 21, 2022 1.790 1.825 1.790 1.790 34,741 +0.01(+0.56%)
Dec 20, 2022 1.770 1.810 1.730 1.780 47,088 +0.01(+0.56%)
Dec 19, 2022 1.819 1.840 1.660 1.770 129,487 -0.07(-3.80%)
Dec 16, 2022 1.840 1.843 1.820 1.840 26,328 +0.01(+0.55%)
Dec 15, 2022 1.800 1.840 1.800 1.830 44,404 +0.00(+0.00%)
Dec 14, 2022 1.820 1.840 1.820 1.830 87,054 +0.00(+0.00%)
Dec 13, 2022 1.890 1.890 1.820 1.830 107,173 +0.00(+0.00%)
Dec 12, 2022 1.860 1.875 1.800 1.830 67,410 -0.03(-1.88%)
Dec 09, 2022 1.860 1.890 1.850 1.865 14,910 +0.00(+0.27%)
Dec 08, 2022 1.870 1.880 1.840 1.860 24,281 +0.00(+0.00%)
Dec 07, 2022 1.850 1.874 1.837 1.860 6,113 +0.01(+0.54%)
Dec 06, 2022 1.860 1.890 1.820 1.850 62,195 -0.05(-2.63%)
Dec 05, 2022 1.940 1.950 1.883 1.900 21,596 -0.03(-1.55%)
Dec 02, 2022 1.960 1.980 1.910 1.930 31,863 -0.04(-2.03%)
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.