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 )

13.04 -0.11 (-0.80%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 10, 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 8.874 9.023 8.846 8.967 264,976 +0.07(+0.84%)
Dec 29, 2022 8.846 8.948 8.807 8.893 159,061 +0.16(+1.81%)
Dec 28, 2022 8.948 9.012 8.674 8.734 229,728 -0.19(-2.09%)
Dec 27, 2022 8.939 8.953 8.874 8.920 90,400 -0.02(-0.21%)
Dec 23, 2022 8.744 8.976 8.744 8.939 135,419 +0.12(+1.37%)
Dec 22, 2022 8.818 8.827 8.641 8.818 197,628 -0.05(-0.52%)
Dec 21, 2022 8.744 9.023 8.744 8.865 188,633 +0.16(+1.82%)
Dec 20, 2022 8.837 8.874 8.674 8.707 284,969 -0.20(-2.19%)
Dec 19, 2022 8.893 8.986 8.837 8.902 256,262 +0.05(+0.53%)
Dec 16, 2022 8.837 9.013 8.800 8.855 1,267,394 -0.05(-0.52%)
Dec 15, 2022 9.013 9.032 8.865 8.902 229,227 -0.16(-1.75%)
Dec 14, 2022 9.125 9.237 8.995 9.060 249,539 -0.12(-1.32%)
Dec 13, 2022 9.172 9.348 8.995 9.181 433,489 +0.26(+2.92%)
Dec 12, 2022 9.041 9.057 8.827 8.920 410,061 -0.10(-1.13%)
Dec 09, 2022 8.967 9.134 8.967 9.023 139,796 +0.06(+0.62%)
Dec 08, 2022 9.060 9.181 8.944 8.967 179,283 -0.02(-0.21%)
Dec 07, 2022 8.995 9.172 8.920 8.986 286,264 -0.07(-0.82%)
Dec 06, 2022 8.967 9.060 8.930 9.060 318,159 +0.17(+1.88%)
Dec 05, 2022 9.023 9.032 8.832 8.893 256,685 -0.23(-2.55%)
Dec 02, 2022 8.902 9.232 8.902 9.125 225,433 +0.07(+0.82%)
Dec 01, 2022 9.051 9.227 8.986 9.051 244,033 +0.04(+0.41%)
Nov 30, 2022 8.837 9.088 8.773 9.013 438,051 +0.14(+1.57%)
Nov 29, 2022 8.708 8.893 8.671 8.875 260,349 +0.25(+2.90%)
Nov 28, 2022 8.708 8.893 8.578 8.624 219,956 -0.09(-1.06%)
Nov 25, 2022 8.689 8.828 8.661 8.717 133,546 +0.11(+1.29%)
Nov 23, 2022 8.708 8.745 8.532 8.606 163,306 -0.13(-1.48%)
Nov 22, 2022 8.754 8.810 8.671 8.736 196,542 +0.05(+0.53%)
Nov 21, 2022 8.671 8.708 8.513 8.689 198,709 -0.02(-0.21%)
Nov 18, 2022 8.689 8.796 8.615 8.708 227,374 +0.25(+2.96%)
Nov 17, 2022 8.393 8.513 8.347 8.458 219,334 -0.01(-0.11%)
Nov 16, 2022 8.523 8.615 8.430 8.467 157,274 -0.13(-1.51%)
Nov 15, 2022 8.560 8.754 8.532 8.597 190,616 +0.09(+1.09%)
Nov 14, 2022 8.569 8.680 8.365 8.504 191,619 -0.16(-1.82%)
Nov 11, 2022 8.689 8.848 8.597 8.661 270,012 -0.06(-0.64%)
Nov 10, 2022 8.652 8.902 8.587 8.717 321,038 +0.38(+4.56%)
Nov 09, 2022 8.365 8.569 8.314 8.337 180,747 -0.16(-1.85%)
Nov 08, 2022 8.532 8.587 8.430 8.495 175,621 +0.02(+0.22%)
Nov 07, 2022 8.624 8.708 8.347 8.476 254,084 -0.12(-1.40%)
Nov 04, 2022 8.282 8.615 8.263 8.597 213,975 +0.43(+5.22%)
Nov 03, 2022 8.254 8.337 7.967 8.170 318,729 -0.13(-1.56%)
Nov 02, 2022 8.569 8.634 8.272 8.300 433,326 -0.37(-4.27%)
Nov 01, 2022 8.800 8.819 8.615 8.671 274,390 -0.01(-0.11%)
Oct 31, 2022 8.717 8.749 8.625 8.680 316,813 -0.06(-0.63%)
Oct 28, 2022 8.542 8.754 8.449 8.735 248,112 +0.25(+2.93%)
Oct 27, 2022 8.477 8.583 8.431 8.486 205,870 +0.08(+0.99%)
Oct 26, 2022 8.412 8.509 8.265 8.403 198,324 +0.07(+0.89%)
Oct 25, 2022 8.053 8.426 7.997 8.329 201,222 +0.30(+3.79%)
Oct 24, 2022 8.016 8.053 7.896 8.025 181,263 +0.06(+0.81%)
Oct 21, 2022 7.868 8.025 7.794 7.960 189,486 +0.15(+1.89%)
Oct 20, 2022 7.850 7.960 7.776 7.813 189,482 -0.05(-0.59%)
Oct 19, 2022 7.942 7.974 7.721 7.859 205,346 -0.24(-2.96%)
Oct 18, 2022 8.071 8.237 8.007 8.099 198,592 +0.14(+1.74%)
Oct 17, 2022 7.850 8.016 7.845 7.960 210,201 +0.23(+2.98%)
Oct 14, 2022 8.016 8.053 7.711 7.730 184,216 -0.20(-2.56%)
Oct 13, 2022 7.592 7.960 7.518 7.933 299,887 +0.24(+3.12%)
Oct 12, 2022 7.831 7.838 7.684 7.693 215,331 -0.13(-1.65%)
Oct 11, 2022 7.555 7.827 7.527 7.822 433,582 +0.24(+3.16%)
Oct 10, 2022 7.702 7.771 7.545 7.582 237,651 -0.11(-1.44%)
Oct 07, 2022 7.776 7.794 7.610 7.693 261,882 -0.12(-1.53%)
Oct 06, 2022 8.062 8.062 7.794 7.813 225,570 -0.24(-2.98%)
Oct 05, 2022 8.200 8.200 7.905 8.053 359,392 -0.20(-2.46%)
Oct 04, 2022 8.044 8.270 8.044 8.256 378,168 +0.19(+2.40%)
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.