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:

Sotherly Hotels (NQ: SOHO )

1.450 -0.010 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 4.915 5.077 4.898 4.995 26,581 +0.05(+0.99%)
Feb 28, 2018 5.003 5.062 4.889 4.946 43,291 -0.04(-0.82%)
Feb 27, 2018 5.052 5.215 4.938 4.987 85,955 +0.02(+0.33%)
Feb 26, 2018 4.873 4.987 4.873 4.971 38,466 +0.02(+0.49%)
Feb 23, 2018 4.914 4.955 4.857 4.946 22,299 +0.07(+1.50%)
Feb 22, 2018 4.881 4.963 4.865 4.873 37,202 +0.02(+0.50%)
Feb 21, 2018 4.999 4.999 4.808 4.849 71,239 -0.12(-2.46%)
Feb 20, 2018 4.987 5.109 4.971 4.971 46,031 -0.07(-1.45%)
Feb 16, 2018 5.044 5.044 5.044 0 +0.01(+0.16%)
Feb 15, 2018 4.971 5.077 4.971 5.036 32,374 +0.02(+0.49%)
Feb 14, 2018 5.036 5.069 5.012 5.012 18,321 -0.06(-1.13%)
Feb 13, 2018 4.995 5.093 4.955 5.069 32,067 +0.07(+1.47%)
Feb 12, 2018 5.101 5.109 4.923 4.995 83,045 -0.08(-1.61%)
Feb 09, 2018 4.946 5.077 4.816 5.077 45,911 +0.18(+3.66%)
Feb 08, 2018 5.025 5.045 4.898 4.898 23,913 +0.00(+0.00%)
Feb 07, 2018 4.881 4.881 4.881 4.898 42,459 +0.03(+0.67%)
Feb 06, 2018 4.841 4.926 4.808 4.865 73,542 -0.03(-0.67%)
Feb 05, 2018 4.971 5.044 4.865 4.898 58,274 -0.07(-1.48%)
Feb 02, 2018 5.061 5.061 4.971 4.971 68,159 -0.08(-1.61%)
Feb 01, 2018 5.207 5.207 5.052 5.052 57,414 -0.12(-2.36%)
Jan 31, 2018 5.069 5.207 5.069 5.175 44,444 +0.15(+3.08%)
Jan 30, 2018 4.995 5.036 4.987 5.020 39,997 -0.01(-0.16%)
Jan 29, 2018 5.028 5.043 5.020 5.028 29,282 -0.02(-0.32%)
Jan 26, 2018 5.077 5.077 5.012 5.044 37,054 -0.02(-0.48%)
Jan 25, 2018 5.093 5.106 5.061 5.069 13,996 -0.02(-0.48%)
Jan 24, 2018 5.134 5.134 5.076 5.093 21,261 +0.00(+0.00%)
Jan 23, 2018 5.101 5.141 5.086 5.093 22,374 +0.00(+0.00%)
Jan 22, 2018 5.150 5.150 5.093 5.093 22,794 -0.06(-1.09%)
Jan 19, 2018 5.134 5.149 5.101 5.149 33,610 -0.03(-0.49%)
Jan 18, 2018 5.158 5.207 5.109 5.175 39,910 +0.04(+0.79%)
Jan 17, 2018 5.104 5.158 5.093 5.134 10,804 +0.02(+0.32%)
Jan 16, 2018 5.085 5.134 5.085 5.118 26,772 +0.03(+0.64%)
Jan 12, 2018 5.085 5.085 5.085 0 -0.06(-1.11%)
Jan 11, 2018 5.150 5.199 5.118 5.142 24,690 +0.02(+0.32%)
Jan 10, 2018 5.183 5.207 5.077 5.126 41,073 -0.08(-1.56%)
Jan 09, 2018 5.240 5.248 5.175 5.207 34,880 +0.02(+0.31%)
Jan 08, 2018 5.215 5.224 5.183 5.191 17,645 -0.02(-0.31%)
Jan 05, 2018 5.191 5.240 5.191 5.207 22,013 +0.02(+0.31%)
Jan 04, 2018 5.232 5.256 5.187 5.191 20,892 +0.00(+0.00%)
Jan 03, 2018 5.198 5.281 5.158 5.191 36,543 -0.04(-0.78%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.