Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innsuites Hospitality Trust (NY: IHT )

1.820 +0.030 (+1.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2022 1.640 1.740 1.590 1.670 9,865 +0.06(+3.73%)
Dec 29, 2022 1.630 1.680 1.570 1.610 4,550 +0.13(+8.78%)
Dec 28, 2022 1.570 1.570 1.480 1.480 2,780 -0.11(-6.91%)
Dec 27, 2022 1.480 1.590 1.475 1.590 4,824 +0.21(+15.22%)
Dec 23, 2022 1.620 1.620 1.257 1.380 11,107 +0.08(+6.15%)
Dec 22, 2022 1.300 1.300 1.300 1.300 492 -0.01(-0.76%)
Dec 21, 2022 1.310 1.310 1.310 1.310 1,014 -0.03(-2.13%)
Dec 20, 2022 1.440 1.441 1.339 1.339 888 -0.01(-0.85%)
Dec 19, 2022 1.370 1.400 1.320 1.350 11,068 -0.02(-1.46%)
Dec 16, 2022 1.350 1.370 1.350 1.370 1,405 +0.00(+0.00%)
Dec 15, 2022 1.470 1.470 1.370 1.370 1,293 +0.03(+2.24%)
Dec 14, 2022 1.380 1.380 1.340 1.340 5,824 -0.14(-9.37%)
Dec 13, 2022 1.478 1.478 1.478 1.478 768 -0.01(-0.77%)
Dec 12, 2022 1.290 1.490 1.290 1.490 591 -0.09(-5.70%)
Dec 09, 2022 1.467 1.592 1.460 1.580 7,001 +0.10(+7.12%)
Dec 08, 2022 1.510 1.520 1.450 1.475 4,395 -0.16(-9.96%)
Dec 07, 2022 1.510 1.638 1.510 1.638 2,418 +0.12(+7.78%)
Dec 06, 2022 1.610 1.618 1.520 1.520 992 -0.08(-5.00%)
Dec 05, 2022 1.610 1.620 1.600 1.600 821 -0.12(-6.98%)
Dec 02, 2022 1.690 1.720 1.680 1.720 3,256 -0.04(-2.27%)
Dec 01, 2022 1.710 1.770 1.714 1.760 867 +0.13(+7.98%)
Nov 30, 2022 1.629 1.630 1.550 1.630 3,794 +0.00(+0.00%)
Nov 29, 2022 1.685 1.815 1.630 1.630 5,511 +0.09(+5.84%)
Nov 28, 2022 1.680 1.680 1.540 1.540 3,855 -0.06(-3.75%)
Nov 25, 2022 1.645 1.645 1.600 1.600 3,162 -0.05(-3.03%)
Nov 23, 2022 1.610 1.663 1.610 1.650 1,068 -0.04(-2.37%)
Nov 22, 2022 1.710 1.740 1.670 1.690 3,536 -0.03(-1.74%)
Nov 21, 2022 1.790 1.810 1.720 1.720 4,563 -0.14(-7.28%)
Nov 18, 2022 1.870 1.870 1.840 1.855 2,028 -0.02(-1.33%)
Nov 16, 2022 1.880 313 -0.05(-2.59%)
Nov 15, 2022 2.020 2.020 1.900 1.930 5,603 -0.02(-1.03%)
Nov 14, 2022 1.940 1.985 1.940 1.950 1,370 -0.05(-2.50%)
Nov 11, 2022 1.960 2.000 1.933 2.000 8,348 +0.08(+4.17%)
Nov 10, 2022 2.030 2.030 1.920 1.920 10,901 -0.01(-0.52%)
Nov 09, 2022 2.010 2.050 1.930 1.930 6,067 -0.07(-3.50%)
Nov 08, 2022 1.960 2.060 1.940 2.000 8,794 +0.03(+1.52%)
Nov 07, 2022 2.220 2.220 1.850 1.970 11,047 -0.15(-7.21%)
Nov 04, 2022 2.060 2.275 2.060 2.123 25,597 -0.01(-0.33%)
Nov 03, 2022 1.900 2.260 1.900 2.130 53,587 +0.24(+12.70%)
Nov 02, 2022 1.890 1.890 1.880 1.890 2,321 +0.02(+1.06%)
Nov 01, 2022 1.900 1.960 1.840 1.870 10,109 -0.02(-1.05%)
Oct 31, 2022 1.945 2.150 1.830 1.890 33,020 +0.01(+0.53%)
Oct 28, 2022 1.710 1.970 1.710 1.880 9,002 -0.12(-6.00%)
Oct 27, 2022 2.073 2.073 1.920 2.000 4,045 -0.02(-0.99%)
Oct 26, 2022 1.990 2.110 1.970 2.020 2,187 +0.05(+2.54%)
Oct 25, 2022 2.030 2.100 1.960 1.970 6,857 +0.03(+1.55%)
Oct 24, 2022 1.950 1.950 1.940 1.940 980 +0.00(+0.00%)
Oct 21, 2022 1.980 1.980 1.940 1.940 1,194 +0.00(+0.00%)
Oct 20, 2022 1.930 2.030 1.930 1.940 2,871 +0.08(+4.30%)
Oct 19, 2022 1.890 1.930 1.860 1.860 14,879 -0.01(-0.80%)
Oct 18, 2022 2.040 2.040 1.820 1.875 4,039 -0.02(-1.06%)
Oct 17, 2022 1.770 1.930 1.770 1.895 4,317 +0.02(+1.34%)
Oct 14, 2022 1.830 1.870 1.830 1.870 1,013 +0.01(+0.54%)
Oct 13, 2022 1.860 1.890 1.830 1.860 2,820 -0.06(-3.12%)
Oct 12, 2022 1.920 1.920 1.920 1.920 249 -0.01(-0.52%)
Oct 11, 2022 1.930 1.930 1.930 1.930 638 +0.00(+0.00%)
Oct 10, 2022 2.065 2.065 1.920 1.930 2,058 -0.01(-0.52%)
Oct 07, 2022 1.953 1.953 1.940 1.940 2,050 +0.00(+0.00%)
Oct 06, 2022 1.960 1.960 1.940 1.940 387 +0.01(+0.52%)
Oct 05, 2022 1.930 1.930 1.930 1.930 409 -0.01(-0.52%)
Oct 04, 2022 2.030 2.030 1.940 1.940 5,063 -0.02(-1.02%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.