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 )

13.06 -0.09 (-0.65%)
Streaming Delayed Price Updated: 11:00 AM 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 30, 2021 7.596 7.806 7.579 7.727 1,107,577 +0.12(+1.61%)
Jul 29, 2021 7.718 7.788 7.587 7.605 483,744 +0.04(+0.58%)
Jul 28, 2021 7.605 7.657 7.448 7.561 690,515 +0.03(+0.35%)
Jul 27, 2021 7.509 7.548 7.378 7.535 520,848 +0.01(+0.12%)
Jul 26, 2021 7.072 7.553 7.072 7.526 1,253,047 +0.45(+6.42%)
Jul 23, 2021 7.055 7.098 6.976 7.072 160,763 +0.05(+0.75%)
Jul 22, 2021 7.116 7.116 6.954 7.020 329,971 -0.10(-1.47%)
Jul 21, 2021 7.072 7.195 7.072 7.125 262,904 +0.13(+1.87%)
Jul 20, 2021 6.749 7.107 6.723 6.994 533,924 +0.28(+4.16%)
Jul 19, 2021 6.854 6.871 6.601 6.714 922,345 -0.24(-3.39%)
Jul 16, 2021 7.055 7.072 6.906 6.950 416,304 -0.04(-0.62%)
Jul 15, 2021 6.985 7.037 6.941 6.994 347,382 +0.01(+0.12%)
Jul 14, 2021 7.011 7.072 6.920 6.985 480,153 +0.03(+0.38%)
Jul 13, 2021 7.098 7.107 6.928 6.959 531,587 -0.17(-2.33%)
Jul 12, 2021 7.046 7.151 6.998 7.125 489,054 +0.04(+0.62%)
Jul 09, 2021 6.837 7.090 6.819 7.081 672,150 +0.35(+5.19%)
Jul 08, 2021 6.802 6.898 6.679 6.732 624,837 -0.17(-2.53%)
Jul 07, 2021 6.941 6.994 6.845 6.906 405,537 -0.07(-1.00%)
Jul 06, 2021 7.081 7.081 6.775 6.976 925,462 -0.08(-1.11%)
Jul 02, 2021 7.186 7.273 7.037 7.055 384,098 -0.13(-1.82%)
Jul 01, 2021 7.203 7.260 7.107 7.186 472,060 +0.01(+0.19%)
Jun 30, 2021 7.215 7.268 7.172 7.172 371,513 -0.04(-0.60%)
Jun 29, 2021 7.259 7.337 7.207 7.215 355,611 -0.03(-0.36%)
Jun 28, 2021 7.302 7.346 7.059 7.242 912,072 -0.02(-0.24%)
Jun 25, 2021 7.172 7.372 7.137 7.259 1,087,529 +0.07(+0.97%)
Jun 24, 2021 7.163 7.202 7.050 7.189 473,768 +0.05(+0.73%)
Jun 23, 2021 7.189 7.320 7.137 7.137 476,198 -0.03(-0.48%)
Jun 22, 2021 7.233 7.259 7.137 7.172 360,982 -0.07(-0.96%)
Jun 21, 2021 7.085 7.363 7.059 7.242 1,082,642 +0.22(+3.09%)
Jun 18, 2021 7.276 7.294 7.016 7.024 1,183,303 -0.34(-4.60%)
Jun 17, 2021 7.502 7.502 7.189 7.363 637,738 -0.14(-1.85%)
Jun 16, 2021 7.520 7.620 7.459 7.502 457,671 -0.03(-0.46%)
Jun 15, 2021 7.520 7.607 7.476 7.537 484,296 +0.00(+0.00%)
Jun 14, 2021 7.520 7.589 7.355 7.537 699,631 +0.00(+0.00%)
Jun 11, 2021 7.528 7.563 7.476 7.537 516,321 +0.07(+0.93%)
Jun 10, 2021 7.641 7.680 7.355 7.468 732,331 -0.14(-1.83%)
Jun 09, 2021 7.563 7.750 7.563 7.607 718,113 +0.10(+1.39%)
Jun 08, 2021 7.346 7.581 7.250 7.502 1,016,558 +0.21(+2.86%)
Jun 07, 2021 7.233 7.433 7.233 7.294 611,163 +0.08(+1.08%)
Jun 04, 2021 7.276 7.311 7.181 7.215 505,040 -0.08(-1.07%)
Jun 03, 2021 7.207 7.373 7.207 7.294 741,320 +0.07(+0.96%)
Jun 02, 2021 7.311 7.384 7.215 7.224 602,939 +0.01(+0.12%)
Jun 01, 2021 7.215 7.312 7.189 7.215 829,961 +0.05(+0.68%)
May 28, 2021 7.228 7.266 7.158 7.167 517,166 +0.00(+0.00%)
May 27, 2021 7.323 7.349 7.158 7.167 3,085,614 -0.08(-1.08%)
May 26, 2021 7.219 7.271 7.141 7.245 398,123 +0.07(+0.96%)
May 25, 2021 7.314 7.392 7.167 7.176 452,161 -0.11(-1.54%)
May 24, 2021 7.357 7.392 7.236 7.288 498,318 -0.06(-0.82%)
May 21, 2021 7.427 7.487 7.279 7.349 420,955 -0.01(-0.12%)
May 20, 2021 7.314 7.379 7.150 7.357 585,326 +0.01(+0.12%)
May 19, 2021 7.401 7.444 7.176 7.349 535,157 -0.15(-1.96%)
May 18, 2021 7.678 7.678 7.487 7.496 569,177 -0.13(-1.70%)
May 17, 2021 7.704 7.738 7.556 7.626 287,313 -0.10(-1.23%)
May 14, 2021 7.678 7.755 7.669 7.721 301,204 +0.04(+0.56%)
May 13, 2021 7.556 7.747 7.470 7.678 357,091 +0.08(+1.03%)
May 12, 2021 7.842 7.851 7.539 7.600 415,946 -0.17(-2.23%)
May 11, 2021 7.877 7.903 7.712 7.773 273,636 -0.17(-2.18%)
May 10, 2021 8.240 8.266 7.920 7.946 335,161 -0.23(-2.75%)
May 07, 2021 8.076 8.249 8.032 8.171 267,751 +0.03(+0.43%)
May 06, 2021 8.188 8.188 7.929 8.136 317,906 +0.02(+0.21%)
May 05, 2021 8.188 8.483 8.015 8.119 502,355 -0.47(-5.44%)
May 04, 2021 8.604 8.690 8.543 8.586 148,755 -0.03(-0.40%)
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.