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 )

12.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2020 5.051 5.166 4.936 5.059 681,371 -0.13(-2.54%)
May 28, 2020 5.437 5.462 5.166 5.191 459,045 -0.16(-2.92%)
May 27, 2020 5.355 5.495 5.150 5.347 536,435 +0.11(+2.04%)
May 26, 2020 5.034 5.298 5.034 5.240 480,831 +0.40(+8.33%)
May 22, 2020 4.969 4.969 4.738 4.837 275,587 -0.08(-1.67%)
May 21, 2020 4.895 5.043 4.870 4.919 528,792 +0.02(+0.50%)
May 20, 2020 4.960 5.084 4.845 4.895 449,016 +0.07(+1.36%)
May 19, 2020 4.730 5.051 4.590 4.829 618,115 +0.12(+2.62%)
May 18, 2020 4.426 4.808 4.426 4.705 1,036,731 +0.50(+11.94%)
May 15, 2020 4.105 4.236 3.870 4.204 2,814,591 +0.01(+0.20%)
May 14, 2020 4.121 4.232 3.916 4.195 893,690 -0.01(-0.20%)
May 13, 2020 4.409 4.409 4.064 4.204 826,118 -0.20(-4.49%)
May 12, 2020 4.697 4.755 4.401 4.401 788,200 -0.28(-5.98%)
May 11, 2020 5.075 5.084 4.632 4.681 662,642 -0.42(-8.23%)
May 08, 2020 5.067 5.166 4.631 5.100 613,294 +0.02(+0.32%)
May 07, 2020 4.796 5.191 4.796 5.084 556,143 +0.34(+7.11%)
May 06, 2020 5.084 5.166 4.726 4.746 642,811 -0.48(-9.13%)
May 05, 2020 5.347 5.561 5.174 5.224 473,503 -0.06(-1.09%)
May 04, 2020 5.470 5.470 5.150 5.281 439,343 -0.22(-4.04%)
May 01, 2020 5.372 5.520 5.261 5.503 667,391 -0.05(-0.82%)
Apr 30, 2020 5.729 5.729 5.385 5.548 499,771 -0.19(-3.28%)
Apr 29, 2020 5.074 5.896 5.074 5.737 838,226 +0.65(+12.70%)
Apr 28, 2020 4.967 5.115 4.927 5.090 531,769 +0.33(+6.87%)
Apr 27, 2020 4.370 4.805 4.362 4.763 415,594 +0.43(+9.81%)
Apr 24, 2020 4.468 4.526 4.264 4.337 373,429 -0.07(-1.67%)
Apr 23, 2020 4.411 4.616 4.370 4.411 377,158 -0.02(-0.37%)
Apr 22, 2020 4.607 4.607 4.337 4.427 346,849 -0.07(-1.64%)
Apr 21, 2020 4.419 4.517 4.305 4.501 454,557 +0.07(+1.66%)
Apr 20, 2020 4.706 4.738 4.345 4.427 480,401 -0.36(-7.52%)
Apr 17, 2020 4.763 5.041 4.746 4.787 442,103 +0.21(+4.65%)
Apr 16, 2020 4.992 5.057 4.542 4.575 521,890 -0.44(-8.81%)
Apr 15, 2020 5.344 5.368 4.959 5.017 663,416 -0.16(-3.16%)
Apr 14, 2020 5.385 5.442 4.935 5.180 491,110 -0.02(-0.32%)
Apr 13, 2020 5.229 5.385 5.057 5.197 485,117 +0.03(+0.63%)
Apr 09, 2020 4.943 5.221 4.842 5.164 547,436 +0.44(+9.36%)
Apr 08, 2020 4.419 4.722 4.251 4.722 654,617 +0.38(+8.66%)
Apr 07, 2020 4.255 4.771 4.231 4.345 793,188 +0.21(+5.15%)
Apr 06, 2020 4.427 4.644 4.018 4.133 558,217 -0.16(-3.72%)
Apr 03, 2020 4.715 4.788 3.992 4.292 825,404 -0.51(-10.66%)
Apr 02, 2020 4.739 4.969 4.683 4.804 470,496 +0.09(+1.90%)
Apr 01, 2020 4.658 4.784 4.487 4.715 590,709 -0.33(-6.45%)
Mar 31, 2020 4.821 5.089 4.731 5.040 558,569 +0.21(+4.38%)
Mar 30, 2020 5.000 5.024 4.674 4.829 573,197 -0.20(-3.88%)
Mar 27, 2020 5.357 5.504 4.983 5.024 480,850 -0.53(-9.52%)
Mar 26, 2020 5.000 5.764 4.983 5.552 626,805 +0.60(+12.15%)
Mar 25, 2020 5.097 5.398 4.764 4.951 818,592 -0.36(-6.74%)
Mar 24, 2020 5.016 5.422 4.918 5.308 582,324 +0.47(+9.75%)
Mar 23, 2020 4.959 4.959 4.561 4.837 591,222 -0.15(-2.94%)
Mar 20, 2020 5.138 5.552 4.935 4.983 785,794 -0.12(-2.39%)
Mar 19, 2020 5.365 5.593 4.617 5.105 985,372 -0.36(-6.55%)
Mar 18, 2020 6.463 6.585 5.081 5.463 799,645 -1.51(-21.68%)
Mar 17, 2020 6.634 7.016 6.020 6.975 762,555 +0.44(+6.72%)
Mar 16, 2020 7.129 7.154 6.487 6.536 769,224 -1.52(-18.87%)
Mar 13, 2020 7.568 8.056 7.178 8.056 854,435 +0.93(+13.00%)
Mar 12, 2020 8.414 8.414 7.121 7.129 1,050,720 -1.62(-18.49%)
Mar 11, 2020 9.357 9.378 8.690 8.747 500,235 -0.80(-8.35%)
Mar 10, 2020 9.211 9.552 9.093 9.544 666,458 +0.46(+5.10%)
Mar 09, 2020 9.861 9.861 9.072 9.080 606,561 -1.24(-12.05%)
Mar 06, 2020 10.25 10.34 9.967 10.32 327,209 -0.11(-1.01%)
Mar 05, 2020 10.56 10.65 10.24 10.43 458,972 -0.26(-2.43%)
Mar 04, 2020 10.48 10.69 10.41 10.69 462,609 +0.37(+3.63%)
Mar 03, 2020 10.34 10.65 10.23 10.32 563,560 +0.20(+1.93%)
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.