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 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 6.421 6.509 6.352 6.509 6,728,667 +0.12(+1.89%)
Nov 29, 2012 6.328 6.393 6.259 6.389 504,782 +0.07(+1.17%)
Nov 28, 2012 6.213 6.324 6.111 6.315 411,853 +0.01(+0.15%)
Nov 27, 2012 6.393 6.393 6.273 6.305 489,532 -0.06(-1.02%)
Nov 26, 2012 6.347 6.403 6.310 6.370 524,156 +0.03(+0.44%)
Nov 23, 2012 6.259 6.477 6.222 6.342 324,021 +0.12(+1.86%)
Nov 21, 2012 6.134 6.240 6.101 6.226 327,036 +0.12(+1.90%)
Nov 20, 2012 6.083 6.134 5.986 6.111 284,173 -0.01(-0.23%)
Nov 19, 2012 6.194 6.194 6.050 6.125 323,194 +0.01(+0.23%)
Nov 16, 2012 5.939 6.134 5.911 6.111 521,260 +0.14(+2.41%)
Nov 15, 2012 5.698 6.018 5.698 5.967 937,594 +0.37(+6.53%)
Nov 14, 2012 5.884 5.902 5.592 5.601 442,996 -0.27(-4.65%)
Nov 13, 2012 5.925 5.953 5.814 5.874 336,991 +0.01(+0.16%)
Nov 12, 2012 5.888 5.953 5.791 5.865 779,401 -0.03(-0.47%)
Nov 09, 2012 5.930 5.935 5.828 5.893 997,165 -0.06(-0.93%)
Nov 08, 2012 6.157 6.157 5.949 5.949 414,581 -0.14(-2.28%)
Nov 07, 2012 6.092 6.160 5.999 6.088 282,642 -0.04(-0.61%)
Nov 06, 2012 6.162 6.176 6.092 6.125 201,065 -0.01(-0.15%)
Nov 05, 2012 6.226 6.226 6.115 6.134 218,146 -0.05(-0.82%)
Nov 02, 2012 6.268 6.268 6.185 6.185 231,451 -0.05(-0.82%)
Nov 01, 2012 6.268 6.291 6.185 6.236 237,495 -0.00(-0.07%)
Oct 31, 2012 6.148 6.277 6.115 6.240 415,492 +0.07(+1.13%)
Oct 26, 2012 6.176 6.171 6.171 6.171 242,401 +0.02(+0.30%)
Oct 25, 2012 6.199 6.239 6.115 6.152 362,101 -0.03(-0.45%)
Oct 24, 2012 6.245 6.254 6.166 6.180 320,086 -0.03(-0.45%)
Oct 23, 2012 6.171 6.208 6.097 6.208 372,892 +0.21(+3.47%)
Oct 19, 2012 6.037 6.041 5.981 5.999 256,328 -0.03(-0.46%)
Oct 18, 2012 6.064 6.069 5.999 6.027 480,228 -0.04(-0.69%)
Oct 17, 2012 6.069 6.092 6.046 6.069 183,631 -0.01(-0.23%)
Oct 16, 2012 6.064 6.097 5.999 6.083 219,708 +0.04(+0.69%)
Oct 15, 2012 6.041 6.097 5.999 6.041 178,984 +0.00(+0.08%)
Oct 12, 2012 6.111 6.134 5.990 6.037 380,621 -0.06(-0.99%)
Oct 11, 2012 6.074 6.134 6.074 6.097 265,957 -0.01(-0.15%)
Oct 10, 2012 6.129 6.147 6.083 6.106 217,261 -0.02(-0.38%)
Oct 09, 2012 6.134 6.176 6.078 6.129 190,497 +0.01(+0.23%)
Oct 08, 2012 6.083 6.134 6.060 6.115 183,240 +0.04(+0.69%)
Oct 05, 2012 6.101 6.148 6.055 6.074 206,526 -0.02(-0.38%)
Oct 04, 2012 6.134 6.166 6.069 6.097 178,202 -0.03(-0.45%)
Oct 03, 2012 6.046 6.180 6.037 6.125 275,562 +0.07(+1.23%)
Oct 02, 2012 6.078 6.106 6.027 6.050 238,371 -0.03(-0.46%)
Oct 01, 2012 6.106 6.171 6.069 6.078 247,057 -0.04(-0.61%)
Sep 28, 2012 6.115 6.138 6.092 6.115 331,634 -0.03(-0.45%)
Sep 27, 2012 6.129 6.166 6.097 6.143 374,642 -0.00(-0.08%)
Sep 26, 2012 6.194 6.220 6.120 6.148 231,492 -0.03(-0.45%)
Sep 25, 2012 6.226 6.254 6.176 6.176 273,835 -0.04(-0.60%)
Sep 24, 2012 6.226 6.254 6.199 6.213 302,900 -0.03(-0.45%)
Sep 21, 2012 6.194 6.282 6.166 6.240 924,719 +0.09(+1.43%)
Sep 20, 2012 6.097 6.162 6.074 6.152 229,368 +0.02(+0.30%)
Sep 19, 2012 6.074 6.166 6.046 6.134 341,494 +0.03(+0.46%)
Sep 18, 2012 6.097 6.176 6.097 6.106 165,871 -0.01(-0.15%)
Sep 17, 2012 6.194 6.203 6.092 6.115 209,784 -0.06(-0.98%)
Sep 14, 2012 6.134 6.185 6.134 6.176 228,789 +0.04(+0.68%)
Sep 13, 2012 6.101 6.138 6.078 6.134 484,833 +0.06(+0.99%)
Sep 12, 2012 6.069 6.134 6.051 6.074 151,698 +0.01(+0.15%)
Sep 11, 2012 6.023 6.089 6.018 6.064 163,144 +0.04(+0.61%)
Sep 10, 2012 6.092 6.111 6.023 6.027 219,113 -0.06(-1.06%)
Sep 07, 2012 6.166 6.166 6.079 6.092 322,100 -0.03(-0.53%)
Sep 06, 2012 6.134 6.185 6.101 6.125 371,873 +0.00(+0.00%)
Sep 05, 2012 6.138 6.138 6.101 6.125 253,852 -0.01(-0.15%)
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.