Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Innsuites Hospitality Trust (NY: IHT )

1.790 +0.010 (+0.56%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 13, 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, 2014 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Apr 28, 2014 1.810 1.970 1.970 1.970 5,600 +0.14(+7.65%)
Apr 23, 2014 1.770 1.830 1.830 1.830 6,000 -0.09(-4.69%)
Apr 17, 2014 1.810 1.920 1.920 1.920 600 +0.12(+6.67%)
Apr 16, 2014 1.800 1.800 1.800 1.800 3,452 -0.05(-2.70%)
Apr 15, 2014 1.870 1.870 1.850 1.850 6,505 -0.11(-5.61%)
Apr 14, 2014 1.938 2.000 1.938 1.960 1,311 -0.02(-1.01%)
Apr 11, 2014 1.800 1.980 1.800 1.980 4,744 +0.18(+10.00%)
Apr 10, 2014 1.800 1.800 1.800 1.800 1,509 +0.02(+1.29%)
Apr 08, 2014 1.800 1.777 1.777 1.777 3,900 +0.08(+4.54%)
Apr 07, 2014 1.800 1.800 1.700 1.700 10,075 -0.45(-20.93%)
Apr 03, 2014 2.150 2.150 2.150 2.150 1,400 -0.01(-0.47%)
Apr 01, 2014 2.150 2.160 2.160 2.160 3,500 +0.06(+2.86%)
Mar 31, 2014 2.100 2.100 2.100 2.100 77 +0.00(+0.00%)
Mar 27, 2014 2.030 2.100 2.100 2.100 500 +0.05(+2.44%)
Mar 26, 2014 1.880 2.050 1.880 2.050 613 +0.19(+10.22%)
Mar 25, 2014 1.860 1.860 1.860 1.860 1 +0.00(+0.00%)
Mar 24, 2014 1.860 1.860 1.860 1.860 21 +0.00(+0.00%)
Mar 21, 2014 1.860 1.860 1.860 1.860 71 +0.00(+0.00%)
Mar 17, 2014 1.860 1.860 1.860 1.860 0 -0.14(-7.00%)
Mar 14, 2014 1.850 2.030 1.850 2.000 5,400 -0.03(-1.47%)
Mar 13, 2014 2.040 2.050 2.030 2.030 1,850 -0.01(-0.49%)
Mar 12, 2014 1.950 2.040 1.950 2.040 400 +0.24(+13.33%)
Mar 11, 2014 1.970 2.000 1.750 1.800 21,722 -0.10(-5.26%)
Mar 10, 2014 1.730 1.900 1.680 1.900 1,627 +0.15(+8.80%)
Mar 07, 2014 1.746 1.746 1.746 1.746 300 +0.13(+7.80%)
Mar 06, 2014 1.620 1.620 1.620 1.620 100 -0.11(-6.36%)
Mar 05, 2014 1.670 1.730 1.670 1.730 600 -0.02(-1.14%)
Mar 04, 2014 1.750 1.900 1.620 1.750 10,614 -0.04(-2.23%)
Mar 03, 2014 1.580 2.060 1.520 1.790 46,325 +0.14(+8.48%)
Feb 28, 2014 1.680 1.680 1.650 1.650 749 +0.07(+4.43%)
Feb 25, 2014 1.580 1.580 1.580 1.580 700 +0.00(+0.00%)
Feb 24, 2014 1.580 1.580 1.580 1.580 100 -0.02(-1.25%)
Feb 21, 2014 1.600 1.600 1.600 1.600 100 -0.05(-3.03%)
Feb 20, 2014 1.710 1.710 1.650 1.650 900 -0.07(-4.07%)
Feb 19, 2014 1.720 1.720 1.720 1.720 150 -0.01(-0.58%)
Feb 18, 2014 1.730 1.730 1.730 1.730 149 -0.07(-3.89%)
Feb 14, 2014 1.820 1.800 1.800 1.800 3,500 -0.05(-2.70%)
Feb 13, 2014 1.660 2.590 1.580 1.850 123,742 +0.09(+5.11%)
Feb 12, 2014 1.760 1.810 1.760 1.760 3,050 +0.08(+4.77%)
Feb 11, 2014 1.720 1.900 1.600 1.680 45,080 +0.06(+3.70%)
Feb 10, 2014 1.480 1.640 1.450 1.620 16,100 +0.10(+6.58%)
Feb 07, 2014 1.500 1.980 1.470 1.520 45,844 +0.01(+0.40%)
Feb 03, 2014 1.510 1.514 1.514 1.514 0 +0.00(+0.00%)
Jan 31, 2014 1.514 1.514 1.514 1.514 8 +0.00(+0.00%)
Jan 30, 2014 1.514 1.514 1.514 1.514 2 +0.00(+0.00%)
Jan 28, 2014 1.514 1.514 1.514 1.514 0 +0.00(+0.00%)
Jan 24, 2014 1.510 1.514 1.514 1.514 1,000 -0.09(-5.37%)
Jan 23, 2014 1.600 1.600 1.600 1.600 40 +0.00(+0.00%)
Jan 21, 2014 1.520 1.600 1.600 1.600 7,100 +0.00(+0.06%)
Jan 17, 2014 1.600 1.599 1.599 1.599 200 -0.00(-0.06%)
Jan 16, 2014 1.590 1.600 1.590 1.600 417 +0.00(+0.00%)
Jan 13, 2014 1.600 1.600 1.600 1.600 0 +0.02(+1.27%)
Jan 10, 2014 1.650 1.650 1.580 1.580 4,101 -0.17(-9.71%)
Jan 08, 2014 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Jan 07, 2014 1.750 1.750 1.750 1.750 1,000 +0.09(+5.42%)
Jan 02, 2014 1.660 1.660 1.660 1.660 0 +0.00(+0.00%)
Dec 31, 2013 1.660 1.660 1.660 1.660 100 -0.04(-2.35%)
Dec 30, 2013 1.700 1.700 1.700 1.700 36 +0.00(+0.00%)
Dec 27, 2013 1.700 1.700 1.700 1.700 35 +0.00(+0.00%)
Dec 20, 2013 1.700 1.700 1.700 1.700 200 -0.07(-3.95%)
Dec 19, 2013 1.751 1.770 1.751 1.770 211 +0.11(+6.79%)
Dec 18, 2013 1.940 1.990 1.657 1.657 2,111 -0.25(-13.22%)
Dec 17, 2013 1.910 1.910 1.910 1.910 304 +0.05(+2.69%)
Dec 16, 2013 1.949 1.990 1.860 1.860 636 +0.05(+2.76%)
Dec 11, 2013 1.730 1.810 1.810 1.810 1,000 +0.19(+11.82%)
Dec 05, 2013 1.600 1.619 1.619 1.619 300 -0.02(-1.30%)
Dec 04, 2013 1.720 1.720 1.640 1.640 900 -0.15(-8.34%)
Dec 03, 2013 1.800 1.800 1.780 1.789 2,030 +0.08(+4.64%)
Dec 02, 2013 1.630 1.710 1.630 1.710 2,600 +0.26(+17.92%)
Nov 29, 2013 1.450 1.450 1.450 1.450 200 -0.07(-4.60%)
Nov 27, 2013 1.501 1.520 1.501 1.520 250 -0.12(-7.32%)
Nov 26, 2013 1.649 1.649 1.640 1.640 1,100 +0.05(+3.14%)
Nov 20, 2013 1.590 1.590 1.590 1.590 100 -0.01(-0.63%)
Nov 14, 2013 1.600 1.600 1.600 1.600 100 -0.18(-10.11%)
Nov 13, 2013 1.789 1.789 1.778 1.780 839 +0.14(+8.54%)
Nov 08, 2013 1.990 1.640 1.640 1.640 4,600 -0.14(-7.87%)
Nov 04, 2013 1.980 1.780 1.780 1.780 600 -0.03(-1.66%)
Oct 29, 2013 1.770 1.810 1.810 1.810 1,500 -0.09(-4.74%)
Oct 23, 2013 1.950 1.900 1.900 1.900 600 -0.09(-4.52%)
Oct 21, 2013 1.780 1.990 1.990 1.990 500 +0.00(+0.05%)
Oct 16, 2013 1.990 1.989 1.989 1.989 100 +0.15(+8.10%)
Oct 15, 2013 1.880 1.880 1.831 1.840 2,155 +0.06(+3.37%)
Oct 14, 2013 1.830 1.900 1.750 1.780 21,165 +0.29(+19.46%)
Oct 09, 2013 1.490 1.490 1.490 1.490 1,300 -0.03(-1.97%)
Oct 02, 2013 1.520 1.520 1.520 1.520 100 +0.09(+6.37%)
Sep 30, 2013 1.420 1.429 1.429 1.429 200 +0.10(+7.44%)
Sep 25, 2013 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Sep 20, 2013 1.400 1.330 1.330 1.330 19,400 -0.08(-5.67%)
Sep 19, 2013 1.400 1.620 1.400 1.410 19,459 -0.05(-3.42%)
Sep 18, 2013 1.530 1.580 1.460 1.460 700 -0.07(-4.58%)
Sep 17, 2013 1.529 1.530 1.516 1.530 400 +0.01(+0.72%)
Sep 12, 2013 1.519 1.519 1.519 1.519 0 -0.00(-0.07%)
Sep 10, 2013 1.520 1.520 1.520 1.520 200 +0.00(+0.00%)
Sep 09, 2013 1.530 1.530 1.520 1.520 1,555 +0.00(+0.00%)
Sep 06, 2013 1.520 1.520 1.520 1.520 459 -0.09(-5.59%)
Sep 05, 2013 1.620 1.620 1.570 1.610 1,059 +0.03(+1.90%)
Sep 03, 2013 1.660 1.580 1.580 1.580 500 +0.01(+0.64%)
Aug 29, 2013 1.590 1.570 1.570 1.570 3,700 +0.01(+0.64%)
Aug 28, 2013 1.569 1.569 1.560 1.560 345 +0.07(+4.70%)
Aug 27, 2013 1.490 1.490 1.490 1.490 545 -0.02(-1.42%)
Aug 20, 2013 1.510 1.511 1.511 1.511 0 +0.00(+0.00%)
Aug 19, 2013 1.650 1.511 1.511 1.511 1,300 +0.06(+4.23%)
Aug 16, 2013 1.450 1.450 1.450 1.450 198 +0.00(+0.00%)
Aug 14, 2013 1.460 1.450 1.450 1.450 1,000 +0.03(+2.11%)
Aug 13, 2013 1.395 1.500 1.395 1.420 1,038 +0.02(+1.50%)
Aug 12, 2013 1.399 1.399 1.370 1.399 300 +0.07(+5.27%)
Aug 08, 2013 1.310 1.329 1.329 1.329 700 +0.08(+6.32%)
Aug 07, 2013 1.700 1.700 1.250 1.250 8,900 -0.45(-26.47%)
Aug 01, 2013 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Jul 29, 2013 1.700 1.700 1.700 1.700 200 +0.03(+1.80%)
Jul 26, 2013 1.700 1.700 1.670 1.670 686 -0.01(-0.60%)
Jul 22, 2013 1.680 1.680 1.680 1.680 3,300 -0.02(-0.96%)
Jul 17, 2013 1.630 1.696 1.696 1.696 5,500 +0.05(+2.81%)
Jul 15, 2013 1.650 1.650 1.650 1.650 0 -0.12(-6.73%)
Jul 11, 2013 1.710 1.769 1.769 1.769 1,100 -0.00(-0.06%)
Jul 02, 2013 1.890 1.770 1.770 1.770 300 -0.18(-9.18%)
Jun 24, 2013 1.900 1.949 1.949 1.949 500 +0.03(+1.56%)
Jun 20, 2013 1.919 1.919 1.919 1.919 0 +0.12(+6.61%)
Jun 17, 2013 1.860 1.800 1.800 1.800 200 -0.16(-8.36%)
Jun 13, 2013 1.964 1.964 1.964 1.964 0 +0.04(+2.30%)
Jun 07, 2013 1.920 1.920 1.920 1.920 0 -0.06(-3.03%)
May 28, 2013 1.860 1.980 1.980 1.980 300 +0.06(+3.13%)
May 21, 2013 1.920 1.920 1.920 1.920 200 -0.03(-1.54%)
May 14, 2013 1.930 1.950 1.950 1.950 200 +0.08(+4.28%)
May 10, 2013 1.870 1.870 1.870 1.870 0 -0.03(-1.58%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.