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 (%)
Feb 28, 2017 8.759 8.809 8.629 8.765 386,517 -0.01(-0.14%)
Feb 27, 2017 8.865 8.896 8.747 8.778 259,795 -0.04(-0.42%)
Feb 24, 2017 8.889 8.889 8.778 8.815 130,700 -0.10(-1.11%)
Feb 23, 2017 8.939 8.939 8.809 8.914 150,941 -0.01(-0.14%)
Feb 22, 2017 8.790 8.939 8.722 8.926 220,566 +0.11(+1.26%)
Feb 21, 2017 8.728 8.821 8.691 8.815 177,218 +0.09(+0.99%)
Feb 17, 2017 8.728 8.728 8.728 0 +0.02(+0.28%)
Feb 16, 2017 8.685 8.778 8.654 8.704 144,139 +0.02(+0.29%)
Feb 15, 2017 8.524 8.679 8.450 8.679 168,932 +0.09(+1.08%)
Feb 14, 2017 8.543 8.605 8.487 8.586 171,990 -0.01(-0.14%)
Feb 13, 2017 8.722 8.747 8.555 8.598 174,507 -0.10(-1.14%)
Feb 10, 2017 8.611 8.759 8.611 8.697 154,356 +0.11(+1.30%)
Feb 09, 2017 8.524 8.642 8.524 8.586 124,276 +0.09(+1.09%)
Feb 08, 2017 8.586 8.586 8.481 8.493 139,800 -0.06(-0.65%)
Feb 07, 2017 8.598 8.647 8.543 8.549 117,467 -0.02(-0.22%)
Feb 06, 2017 8.642 8.654 8.561 8.567 73,572 -0.06(-0.72%)
Feb 03, 2017 8.567 8.636 8.506 8.629 131,461 +0.14(+1.60%)
Feb 02, 2017 8.530 8.605 8.481 8.493 128,481 -0.02(-0.22%)
Feb 01, 2017 8.561 8.648 8.481 8.512 166,509 -0.04(-0.47%)
Jan 31, 2017 8.515 8.607 8.478 8.552 206,382 +0.04(+0.43%)
Jan 30, 2017 8.570 8.570 8.435 8.515 229,872 -0.06(-0.65%)
Jan 27, 2017 8.497 8.577 8.472 8.570 207,708 +0.08(+0.94%)
Jan 26, 2017 8.564 8.595 8.478 8.490 159,084 -0.09(-1.07%)
Jan 25, 2017 8.533 8.601 8.490 8.583 148,136 +0.04(+0.43%)
Jan 24, 2017 8.521 8.558 8.447 8.546 164,338 +0.02(+0.29%)
Jan 23, 2017 8.392 8.552 8.392 8.521 158,868 +0.14(+1.61%)
Jan 20, 2017 8.392 8.477 8.374 8.386 196,792 -0.01(-0.15%)
Jan 19, 2017 8.515 8.515 8.398 8.398 201,618 -0.18(-2.08%)
Jan 18, 2017 8.577 8.607 8.509 8.577 165,846 +0.02(+0.29%)
Jan 17, 2017 8.515 8.595 8.503 8.552 154,549 +0.04(+0.51%)
Jan 13, 2017 8.509 8.509 8.509 0 +0.03(+0.36%)
Jan 12, 2017 8.558 8.613 8.411 8.478 148,206 -0.06(-0.72%)
Jan 11, 2017 8.441 8.595 8.423 8.540 169,092 +0.07(+0.80%)
Jan 10, 2017 8.447 8.484 8.386 8.472 177,670 +0.01(+0.07%)
Jan 09, 2017 8.601 8.607 8.460 8.466 189,689 -0.10(-1.22%)
Jan 06, 2017 8.663 8.669 8.564 8.570 174,731 -0.11(-1.27%)
Jan 05, 2017 8.730 8.773 8.656 8.681 254,243 -0.15(-1.67%)
Jan 04, 2017 8.847 8.865 8.789 8.829 172,226 +0.02(+0.21%)
Jan 03, 2017 8.835 8.865 8.706 8.810 176,374 -0.03(-0.35%)
Dec 30, 2016 8.841 8.841 8.841 0 +0.06(+0.67%)
Dec 29, 2016 8.611 8.782 8.605 8.782 295,348 +0.18(+2.13%)
Dec 28, 2016 8.581 8.618 8.481 8.599 206,207 +0.02(+0.21%)
Dec 27, 2016 8.550 8.652 8.544 8.581 168,370 +0.05(+0.64%)
Dec 23, 2016 8.526 8.526 8.526 0 +0.07(+0.79%)
Dec 22, 2016 8.440 8.489 8.349 8.459 129,404 +0.02(+0.22%)
Dec 21, 2016 8.599 8.648 8.440 8.440 224,837 -0.15(-1.78%)
Dec 20, 2016 8.569 8.685 8.511 8.593 176,458 +0.01(+0.07%)
Dec 19, 2016 8.459 8.630 8.410 8.587 238,733 +0.19(+2.25%)
Dec 16, 2016 8.331 8.520 8.294 8.398 840,744 +0.08(+0.95%)
Dec 15, 2016 8.331 8.471 8.288 8.318 267,300 -0.05(-0.58%)
Dec 14, 2016 8.611 8.648 8.355 8.367 266,129 -0.22(-2.56%)
Dec 13, 2016 8.648 8.697 8.544 8.587 170,832 -0.05(-0.57%)
Dec 12, 2016 8.630 8.679 8.502 8.636 224,264 +0.00(+0.00%)
Dec 09, 2016 8.673 8.749 8.593 8.636 220,722 -0.02(-0.21%)
Dec 08, 2016 8.355 8.666 8.355 8.654 317,503 +0.23(+2.76%)
Dec 07, 2016 8.282 8.459 8.282 8.422 194,893 +0.10(+1.25%)
Dec 06, 2016 8.245 8.349 8.184 8.318 186,304 +0.08(+0.96%)
Dec 05, 2016 8.050 8.251 7.995 8.239 220,015 +0.20(+2.43%)
Dec 02, 2016 7.970 8.218 7.970 8.043 210,183 +0.03(+0.38%)
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.