| SUNSTONE HOTEL INVESTORS, Inc. Add to My Watchlist | (NYSE: SHO) |
| SUNSTONE HOTEL | 8.00 | -0.16 (-1.96%) | 217,226 |
| Historical Data for SHO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.30 | 8.37 | 8.04 | 896,916 | 8.16 | +0.02 +0.25% |
| 02/08/10 | 8.27 | 8.41 | 8.04 | 919,631 | 8.14 | -0.17 -2.05% |
| 02/05/10 | 8.27 | 8.33 | 7.93 | 1,067,506 | 8.31 | +0.05 +0.61% |
| 02/04/10 | 8.49 | 8.53 | 8.23 | 1,124,589 | 8.26 | -0.34 -3.95% |
| 02/03/10 | 8.87 | 8.90 | 8.51 | 1,275,314 | 8.60 | -0.34 -3.80% |
| 02/02/10 | 8.63 | 9.11 | 8.41 | 1,118,941 | 8.94 | +0.34 +3.95% |
| 02/01/10 | 8.65 | 8.66 | 8.45 | 601,000 | 8.60 | +0.01 +0.12% |
| 01/29/10 | 8.58 | 8.67 | 8.42 | 1,106,037 | 8.59 | +0.09 +1.06% |
| 01/28/10 | 8.69 | 8.69 | 8.43 | 739,761 | 8.50 | -0.18 -2.07% |
| 01/27/10 | 8.80 | 8.80 | 8.37 | 771,489 | 8.68 | -0.06 -0.69% |
| 01/26/10 | 8.86 | 8.95 | 8.70 | 1,340,257 | 8.74 | -0.16 -1.80% |
| 01/25/10 | 9.07 | 9.13 | 8.71 | 984,964 | 8.90 | -0.04 -0.45% |
| 01/22/10 | 9.27 | 9.44 | 8.88 | 1,746,941 | 8.94 | -0.32 -3.46% |
| 01/21/10 | 9.50 | 9.65 | 9.21 | 1,529,206 | 9.26 | -0.24 -2.53% |
| 01/20/10 | 9.65 | 9.70 | 9.38 | 984,640 | 9.50 | -0.27 -2.76% |
| 01/19/10 | 9.40 | 9.80 | 9.14 | 1,142,233 | 9.77 | +0.10 +1.03% |
| 01/18/10 | 9.67 | 9.67 | 9.67 | 0 | 9.67 | 0.00 0.00% |
| 01/15/10 | 9.63 | 9.73 | 9.53 | 1,857,048 | 9.67 | +0.04 +0.42% |
| 01/14/10 | 9.65 | 9.84 | 9.45 | 540,992 | 9.63 | 0.00 0.00% |
| 01/13/10 | 9.48 | 9.78 | 9.45 | 806,648 | 9.63 | +0.14 +1.48% |
| 01/12/10 | 9.57 | 9.69 | 9.36 | 813,561 | 9.49 | -0.27 -2.77% |
| 01/11/10 | 9.50 | 9.83 | 9.46 | 1,026,766 | 9.76 | +0.34 +3.61% |
| 01/08/10 | 9.30 | 9.43 | 9.14 | 1,049,278 | 9.42 | +0.07 +0.75% |
| 01/07/10 | 9.03 | 9.42 | 8.83 | 675,659 | 9.35 | +0.28 +3.09% |
| 01/06/10 | 9.07 | 9.26 | 8.97 | 596,641 | 9.07 | -0.03 -0.33% |
| 01/05/10 | 9.09 | 9.25 | 8.98 | 750,563 | 9.10 | +0.08 +0.89% |
| 01/04/10 | 9.00 | 9.39 | 8.93 | 905,835 | 9.02 | +0.14 +1.58% |
| 01/01/10 | 8.88 | 8.88 | 8.88 | 0 | 8.88 | 0.00 0.00% |
| 12/31/09 | 8.99 | 9.20 | 8.83 | 496,431 | 8.88 | -0.15 -1.66% |
| 12/30/09 | 8.95 | 9.05 | 8.74 | 522,804 | 9.03 | +0.03 +0.33% |
| 12/29/09 | 8.98 | 9.06 | 8.79 | 479,895 | 9.00 | +0.04 +0.45% |
| 12/28/09 | 9.06 | 9.14 | 8.89 | 432,311 | 8.96 | -0.03 -0.33% |
| 12/25/09 | 8.73 | 9.04 | 8.72 | 235,798 | 8.99 | 0.00 0.00% |
| 12/24/09 | 8.73 | 9.04 | 8.72 | 235,798 | 8.99 | +0.24 +2.74% |
| 12/23/09 | 8.66 | 8.84 | 8.55 | 475,897 | 8.75 | +0.09 +1.04% |
| 12/22/09 | 8.69 | 8.73 | 8.43 | 819,342 | 8.66 | -0.04 -0.46% |
| 12/21/09 | 8.51 | 8.75 | 8.41 | 790,415 | 8.70 | +0.26 +3.08% |
| 12/18/09 | 8.53 | 8.60 | 8.10 | 1,662,211 | 8.44 | -0.04 -0.47% |
| 12/17/09 | 8.31 | 8.51 | 8.17 | 1,168,460 | 8.48 | +0.18 +2.17% |
| 12/16/09 | 8.46 | 8.48 | 8.29 | 966,628 | 8.30 | 0.00 0.00% |
| 12/15/09 | 8.32 | 8.47 | 8.25 | 898,480 | 8.30 | -0.14 -1.66% |
| 12/14/09 | 8.34 | 8.44 | 8.33 | 1,271,520 | 8.44 | +0.36 +4.46% |
| 12/11/09 | 8.00 | 8.13 | 8.00 | 542,490 | 8.08 | +0.06 +0.75% |
| 12/10/09 | 8.08 | 8.21 | 7.91 | 752,893 | 8.02 | -0.01 -0.12% |
| 12/09/09 | 8.25 | 8.39 | 7.99 | 737,469 | 8.03 | -0.16 -1.95% |
| 12/08/09 | 8.20 | 8.42 | 7.98 | 871,787 | 8.19 | -0.04 -0.49% |
| 12/07/09 | 8.14 | 8.45 | 8.14 | 942,797 | 8.23 | +0.02 +0.24% |
| 12/04/09 | 8.35 | 8.59 | 7.89 | 1,426,583 | 8.21 | +0.12 +1.48% |
| 12/03/09 | 8.45 | 8.60 | 8.05 | 977,903 | 8.09 | -0.29 -3.46% |
| 12/02/09 | 7.98 | 8.55 | 7.98 | 1,578,437 | 8.38 | +0.42 +5.28% |
| \/ Download Data To Spreadsheet | ||||||
