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 )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2015 8.359 8.416 8.291 8.327 95,694 -0.06(-0.72%)
Mar 30, 2015 8.377 8.432 8.330 8.388 134,907 +0.03(+0.31%)
Mar 27, 2015 8.268 8.382 8.220 8.362 114,567 +0.11(+1.33%)
Mar 26, 2015 8.273 8.315 8.179 8.252 86,152 -0.03(-0.38%)
Mar 25, 2015 8.409 8.502 8.242 8.283 118,218 -0.12(-1.43%)
Mar 24, 2015 8.471 8.497 8.356 8.403 114,676 -0.08(-0.98%)
Mar 23, 2015 8.492 8.528 8.418 8.487 147,391 -0.02(-0.25%)
Mar 20, 2015 8.341 8.508 8.268 8.508 298,534 +0.21(+2.58%)
Mar 19, 2015 8.252 8.323 8.221 8.294 126,662 +0.00(+0.00%)
Mar 18, 2015 8.174 8.304 8.101 8.294 146,416 +0.11(+1.34%)
Mar 17, 2015 8.190 8.226 8.106 8.184 101,592 -0.01(-0.06%)
Mar 16, 2015 8.122 8.221 8.102 8.190 106,886 +0.08(+0.96%)
Mar 13, 2015 8.137 8.164 8.018 8.111 120,101 -0.06(-0.77%)
Mar 12, 2015 8.059 8.179 8.012 8.174 122,367 +0.18(+2.28%)
Mar 11, 2015 8.007 8.127 7.950 7.992 107,446 -0.03(-0.33%)
Mar 10, 2015 8.007 8.065 7.950 8.018 90,491 +0.01(+0.13%)
Mar 09, 2015 7.955 8.070 7.924 8.007 153,623 +0.04(+0.52%)
Mar 06, 2015 8.132 8.201 7.924 7.965 285,498 -0.22(-2.74%)
Mar 05, 2015 8.132 8.242 8.101 8.190 95,733 +0.04(+0.51%)
Mar 04, 2015 8.205 8.226 8.143 8.148 118,500 -0.07(-0.89%)
Mar 03, 2015 8.294 8.294 8.210 8.221 129,551 -0.03(-0.32%)
Mar 02, 2015 8.231 8.336 8.216 8.247 113,969 +0.02(+0.25%)
Feb 27, 2015 8.304 8.315 8.185 8.226 216,635 +0.00(+0.03%)
Feb 26, 2015 8.172 8.244 8.104 8.223 270,742 +0.08(+0.95%)
Feb 25, 2015 8.104 8.213 8.084 8.146 168,086 +0.08(+0.96%)
Feb 24, 2015 8.104 8.110 8.016 8.068 158,962 -0.01(-0.06%)
Feb 23, 2015 8.063 8.110 8.016 8.073 103,344 +0.02(+0.26%)
Feb 20, 2015 7.995 8.115 7.995 8.053 96,306 +0.06(+0.71%)
Feb 19, 2015 8.172 8.172 7.995 7.995 118,351 -0.17(-2.03%)
Feb 18, 2015 8.021 8.166 8.021 8.161 118,802 +0.11(+1.42%)
Feb 17, 2015 8.115 8.187 8.006 8.047 150,814 -0.04(-0.45%)
Feb 13, 2015 8.161 8.084 8.084 8.084 151,106 -0.07(-0.83%)
Feb 12, 2015 8.058 8.156 8.037 8.151 115,728 +0.13(+1.61%)
Feb 11, 2015 8.047 8.141 7.928 8.021 165,788 -0.05(-0.58%)
Feb 10, 2015 8.094 8.146 7.939 8.068 231,941 +0.03(+0.32%)
Feb 09, 2015 8.084 8.161 8.037 8.042 160,811 -0.07(-0.83%)
Feb 06, 2015 8.374 8.374 8.099 8.110 232,798 -0.24(-2.86%)
Feb 05, 2015 8.270 8.369 8.208 8.348 188,764 +0.14(+1.70%)
Feb 04, 2015 8.229 8.286 8.176 8.208 139,183 -0.07(-0.81%)
Feb 03, 2015 8.156 8.301 8.156 8.275 160,367 +0.16(+1.91%)
Feb 02, 2015 8.229 8.229 7.985 8.120 176,215 -0.01(-0.13%)
Jan 30, 2015 8.286 8.332 8.130 8.130 244,768 -0.18(-2.21%)
Jan 29, 2015 8.299 8.324 8.196 8.314 243,104 +0.06(+0.69%)
Jan 28, 2015 8.335 8.397 8.258 8.258 123,217 -0.10(-1.17%)
Jan 27, 2015 8.294 8.391 8.294 8.355 201,196 -0.03(-0.37%)
Jan 26, 2015 8.247 8.391 8.175 8.386 203,751 +0.13(+1.62%)
Jan 23, 2015 8.263 8.294 8.201 8.252 220,247 -0.03(-0.37%)
Jan 22, 2015 8.149 8.304 8.134 8.283 319,120 +0.13(+1.64%)
Jan 21, 2015 8.129 8.180 8.098 8.149 137,027 -0.02(-0.19%)
Jan 20, 2015 8.221 8.345 8.098 8.165 351,836 -0.02(-0.19%)
Jan 16, 2015 7.897 8.196 7.897 8.180 262,105 +0.27(+3.45%)
Jan 15, 2015 7.964 7.964 7.845 7.907 230,092 -0.03(-0.32%)
Jan 14, 2015 7.794 7.948 7.748 7.933 110,510 +0.09(+1.12%)
Jan 13, 2015 7.902 7.923 7.758 7.845 132,708 +0.01(+0.07%)
Jan 12, 2015 7.861 7.892 7.835 7.840 134,956 +0.02(+0.20%)
Jan 09, 2015 7.851 7.902 7.815 7.825 142,308 -0.05(-0.59%)
Jan 08, 2015 7.943 7.952 7.814 7.871 275,078 -0.05(-0.65%)
Jan 07, 2015 7.923 7.956 7.876 7.923 132,166 +0.03(+0.33%)
Jan 06, 2015 7.918 7.979 7.871 7.897 150,630 -0.01(-0.07%)
Jan 05, 2015 7.804 7.954 7.804 7.902 161,373 +0.07(+0.85%)
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.