Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Whitestone REIT (NY: WSR )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2015 8.287 8.333 8.131 8.131 244,740 -0.18(-2.21%)
Jan 29, 2015 8.300 8.325 8.197 8.315 243,075 +0.06(+0.69%)
Jan 28, 2015 8.336 8.398 8.258 8.258 123,203 -0.10(-1.17%)
Jan 27, 2015 8.295 8.392 8.295 8.356 201,172 -0.03(-0.37%)
Jan 26, 2015 8.248 8.392 8.176 8.387 203,727 +0.13(+1.62%)
Jan 23, 2015 8.264 8.295 8.202 8.253 220,222 -0.03(-0.37%)
Jan 22, 2015 8.150 8.305 8.135 8.284 319,082 +0.13(+1.64%)
Jan 21, 2015 8.130 8.181 8.099 8.150 137,011 -0.02(-0.19%)
Jan 20, 2015 8.222 8.346 8.099 8.166 351,795 -0.02(-0.19%)
Jan 16, 2015 7.898 8.197 7.898 8.181 262,074 +0.27(+3.45%)
Jan 15, 2015 7.965 7.965 7.846 7.908 230,065 -0.03(-0.32%)
Jan 14, 2015 7.795 7.949 7.749 7.934 110,497 +0.09(+1.12%)
Jan 13, 2015 7.903 7.924 7.759 7.846 132,693 +0.01(+0.07%)
Jan 12, 2015 7.862 7.893 7.836 7.841 134,940 +0.02(+0.20%)
Jan 09, 2015 7.851 7.903 7.815 7.826 142,291 -0.05(-0.59%)
Jan 08, 2015 7.944 7.953 7.815 7.872 275,046 -0.05(-0.65%)
Jan 07, 2015 7.924 7.957 7.877 7.924 132,151 +0.03(+0.33%)
Jan 06, 2015 7.918 7.980 7.872 7.898 150,612 -0.01(-0.07%)
Jan 05, 2015 7.805 7.955 7.805 7.903 161,354 +0.07(+0.85%)
Jan 02, 2015 7.764 7.882 7.764 7.836 89,396 +0.10(+1.30%)
Dec 31, 2014 7.925 7.736 7.736 7.736 205,684 -0.17(-2.20%)
Dec 30, 2014 7.833 7.961 7.833 7.910 144,375 +0.04(+0.52%)
Dec 29, 2014 7.751 7.879 7.751 7.869 152,268 +0.10(+1.32%)
Dec 26, 2014 7.700 7.771 7.689 7.766 137,091 +0.06(+0.80%)
Dec 24, 2014 7.689 7.705 7.705 7.705 70,905 +0.03(+0.40%)
Dec 23, 2014 7.695 7.695 7.618 7.674 117,157 -0.01(-0.13%)
Dec 22, 2014 7.602 7.689 7.592 7.684 136,859 +0.10(+1.35%)
Dec 19, 2014 7.572 7.659 7.500 7.582 330,684 +0.01(+0.14%)
Dec 18, 2014 7.602 7.602 7.449 7.572 167,985 +0.04(+0.48%)
Dec 17, 2014 7.377 7.546 7.377 7.536 189,610 +0.15(+2.08%)
Dec 16, 2014 7.326 7.449 7.254 7.382 198,777 +0.07(+0.91%)
Dec 15, 2014 7.485 7.541 7.300 7.316 290,118 -0.16(-2.19%)
Dec 12, 2014 7.577 7.633 7.474 7.480 108,955 -0.13(-1.75%)
Dec 11, 2014 7.623 7.700 7.602 7.613 116,345 +0.03(+0.41%)
Dec 10, 2014 7.572 7.643 7.526 7.582 131,188 -0.04(-0.54%)
Dec 09, 2014 7.515 7.628 7.495 7.623 215,614 +0.10(+1.36%)
Dec 08, 2014 7.602 7.669 7.500 7.521 106,488 -0.07(-0.94%)
Dec 05, 2014 7.541 7.608 7.536 7.592 102,246 +0.03(+0.41%)
Dec 04, 2014 7.618 7.643 7.556 7.561 168,830 -0.05(-0.61%)
Dec 03, 2014 7.608 7.638 7.556 7.608 213,235 +0.02(+0.27%)
Dec 02, 2014 7.556 7.628 7.495 7.587 166,656 +0.05(+0.61%)
Dec 01, 2014 7.577 7.643 7.536 7.541 118,460 -0.07(-0.87%)
Nov 28, 2014 7.618 7.715 7.602 7.608 113,245 -0.05(-0.60%)
Nov 26, 2014 7.643 7.654 7.654 7.654 126,770 +0.03(+0.44%)
Nov 25, 2014 7.651 7.656 7.600 7.620 174,657 +0.01(+0.07%)
Nov 24, 2014 7.529 7.631 7.514 7.615 105,365 +0.08(+1.01%)
Nov 21, 2014 7.631 7.631 7.524 7.539 107,992 -0.02(-0.20%)
Nov 20, 2014 7.483 7.564 7.469 7.554 127,142 +0.07(+0.88%)
Nov 19, 2014 7.534 7.564 7.478 7.488 139,405 -0.08(-1.01%)
Nov 18, 2014 7.570 7.605 7.544 7.564 155,255 -0.02(-0.20%)
Nov 17, 2014 7.554 7.625 7.554 7.580 154,722 +0.02(+0.20%)
Nov 14, 2014 7.636 7.656 7.524 7.564 179,047 -0.05(-0.67%)
Nov 13, 2014 7.676 7.676 7.610 7.615 136,102 -0.05(-0.60%)
Nov 12, 2014 7.656 7.661 7.612 7.661 80,217 -0.01(-0.07%)
Nov 11, 2014 7.676 7.676 7.615 7.666 211,502 +0.01(+0.13%)
Nov 10, 2014 7.549 7.656 7.508 7.656 179,937 +0.13(+1.69%)
Nov 07, 2014 7.595 7.595 7.432 7.529 193,324 -0.06(-0.80%)
Nov 06, 2014 7.600 7.610 7.508 7.590 189,609 +0.04(+0.47%)
Nov 05, 2014 7.636 7.651 7.508 7.554 114,811 -0.03(-0.40%)
Nov 04, 2014 7.600 7.636 7.544 7.585 123,785 -0.05(-0.67%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.