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 )

13.01 -0.14 (-1.06%)
Streaming Delayed Price Updated: 1:04 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 (%)
Jul 31, 2018 8.940 9.150 8.891 9.087 640,518 +0.20(+2.28%)
Jul 30, 2018 8.702 8.891 8.667 8.884 286,489 +0.18(+2.09%)
Jul 27, 2018 8.975 8.975 8.681 8.702 330,197 -0.24(-2.73%)
Jul 26, 2018 8.919 9.003 8.898 8.947 222,097 +0.06(+0.63%)
Jul 25, 2018 8.877 8.926 8.848 8.891 160,673 +0.05(+0.55%)
Jul 24, 2018 8.961 8.961 8.832 8.842 429,615 -0.10(-1.17%)
Jul 23, 2018 8.912 8.968 8.814 8.947 257,705 +0.03(+0.39%)
Jul 20, 2018 9.017 9.024 8.863 8.912 277,440 -0.10(-1.16%)
Jul 19, 2018 8.891 9.045 8.821 9.017 251,470 +0.14(+1.57%)
Jul 18, 2018 8.877 8.884 8.765 8.877 261,943 +0.00(+0.00%)
Jul 17, 2018 8.954 8.989 8.863 8.877 344,639 -0.06(-0.70%)
Jul 16, 2018 8.982 9.009 8.870 8.940 259,079 -0.06(-0.62%)
Jul 13, 2018 9.003 9.087 8.982 8.996 414,798 +0.03(+0.31%)
Jul 12, 2018 8.926 8.975 8.849 8.968 331,897 +0.11(+1.26%)
Jul 11, 2018 8.926 8.989 8.828 8.856 269,069 -0.08(-0.86%)
Jul 10, 2018 8.856 8.968 8.842 8.933 343,813 +0.09(+1.03%)
Jul 09, 2018 8.947 8.968 8.811 8.842 330,092 -0.10(-1.17%)
Jul 06, 2018 8.982 8.996 8.919 8.947 350,395 -0.03(-0.31%)
Jul 05, 2018 8.842 8.975 8.744 8.975 368,600 +0.17(+1.90%)
Jul 03, 2018 8.807 8.807 8.807 0 +0.06(+0.72%)
Jul 02, 2018 8.653 8.793 8.604 8.744 395,059 +0.09(+1.01%)
Jun 29, 2018 8.629 8.726 8.556 8.657 444,313 +0.01(+0.08%)
Jun 28, 2018 8.650 8.691 8.553 8.650 258,263 -0.01(-0.16%)
Jun 27, 2018 8.691 8.761 8.643 8.664 224,620 -0.02(-0.24%)
Jun 26, 2018 8.657 8.775 8.601 8.685 431,512 +0.02(+0.24%)
Jun 25, 2018 8.636 8.698 8.581 8.664 350,414 +0.00(+0.00%)
Jun 22, 2018 8.546 8.671 8.532 8.664 592,553 +0.12(+1.38%)
Jun 21, 2018 8.525 8.560 8.473 8.546 292,267 +0.03(+0.41%)
Jun 20, 2018 8.372 8.525 8.352 8.511 442,950 +0.15(+1.74%)
Jun 19, 2018 8.428 8.470 8.355 8.365 383,774 -0.07(-0.82%)
Jun 18, 2018 8.386 8.456 8.359 8.435 379,906 +0.05(+0.58%)
Jun 15, 2018 8.400 8.345 8.386 1,357,073 -0.01(-0.17%)
Jun 14, 2018 8.393 8.438 8.324 8.400 381,683 +0.02(+0.25%)
Jun 13, 2018 8.553 8.629 8.324 8.379 551,099 -0.19(-2.19%)
Jun 12, 2018 8.490 8.567 8.463 8.567 533,352 +0.06(+0.65%)
Jun 11, 2018 8.449 8.559 8.442 8.511 304,357 +0.01(+0.08%)
Jun 08, 2018 8.497 8.587 8.456 8.504 533,044 -0.01(-0.08%)
Jun 07, 2018 8.511 8.581 8.490 8.511 367,900 -0.01(-0.08%)
Jun 06, 2018 8.522 8.518 327,312 +0.10(+1.24%)
Jun 05, 2018 8.504 8.518 8.393 8.414 381,828 -0.06(-0.74%)
Jun 04, 2018 8.414 8.504 8.352 8.476 442,098 +0.09(+1.08%)
Jun 01, 2018 8.449 8.587 8.372 8.386 717,874 -0.04(-0.45%)
May 31, 2018 8.493 8.528 8.404 8.424 868,516 -0.07(-0.81%)
May 30, 2018 8.431 8.541 8.387 8.493 546,900 +0.08(+0.90%)
May 29, 2018 8.335 8.479 8.307 8.418 619,164 +0.09(+1.07%)
May 25, 2018 8.328 8.328 8.328 0 +0.01(+0.17%)
May 24, 2018 8.356 8.356 8.266 8.314 327,469 -0.01(-0.17%)
May 23, 2018 8.239 8.418 8.225 8.328 632,538 +0.10(+1.26%)
May 22, 2018 8.259 8.314 8.197 8.225 413,601 -0.03(-0.33%)
May 21, 2018 8.046 8.301 8.005 8.252 587,849 +0.19(+2.30%)
May 18, 2018 7.908 8.091 7.867 8.067 1,704,102 +0.19(+2.45%)
May 17, 2018 7.991 8.067 7.846 7.874 571,325 -0.09(-1.12%)
May 16, 2018 8.032 8.087 7.901 7.963 674,973 -0.04(-0.52%)
May 15, 2018 8.011 8.046 7.860 8.005 633,090 -0.06(-0.68%)
May 14, 2018 8.328 8.349 8.053 8.060 916,209 -0.29(-3.46%)
May 11, 2018 8.314 8.369 8.204 8.349 396,929 +0.06(+0.75%)
May 10, 2018 8.211 8.314 8.182 8.287 705,673 +0.12(+1.43%)
May 09, 2018 7.915 8.232 7.888 8.170 678,611 +0.26(+3.31%)
May 08, 2018 7.853 7.970 7.757 7.908 767,437 +0.15(+1.95%)
May 07, 2018 7.709 7.908 7.709 7.757 613,595 +0.09(+1.17%)
May 04, 2018 7.557 7.722 7.550 7.667 324,228 +0.12(+1.64%)
May 03, 2018 7.509 7.571 7.461 7.543 503,352 +0.01(+0.18%)
May 02, 2018 7.543 7.640 7.509 7.530 797,383 -0.04(-0.55%)
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.