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 (%)
May 31, 2017 7.315 7.375 7.132 7.290 1,273,336 -0.01(-0.17%)
May 30, 2017 7.511 7.536 7.296 7.302 1,224,613 -0.21(-2.78%)
May 26, 2017 7.549 7.587 7.429 7.511 825,392 -0.04(-0.59%)
May 25, 2017 7.581 7.593 7.476 7.555 965,132 -0.03(-0.42%)
May 24, 2017 7.555 7.644 7.549 7.587 1,041,697 +0.04(+0.50%)
May 23, 2017 7.587 7.612 7.429 7.549 1,196,372 -0.02(-0.25%)
May 22, 2017 7.385 7.581 7.378 7.568 1,061,783 +0.25(+3.46%)
May 19, 2017 7.271 7.407 7.214 7.315 895,238 +0.04(+0.52%)
May 18, 2017 7.087 7.296 7.018 7.277 1,514,920 +0.22(+3.14%)
May 17, 2017 7.429 7.448 6.828 7.056 3,909,031 -0.54(-7.08%)
May 16, 2017 7.688 7.694 7.555 7.593 870,481 -0.06(-0.74%)
May 15, 2017 7.650 7.720 7.631 7.650 439,921 +0.04(+0.50%)
May 12, 2017 7.739 7.764 7.612 7.612 866,399 -0.08(-1.07%)
May 11, 2017 7.713 7.745 7.625 7.694 619,112 -0.04(-0.49%)
May 10, 2017 7.637 7.783 7.602 7.732 739,485 +0.11(+1.49%)
May 09, 2017 7.625 7.745 7.593 7.618 959,086 +0.00(+0.00%)
May 08, 2017 7.511 7.672 7.505 7.618 1,120,592 +0.11(+1.43%)
May 05, 2017 7.283 7.536 7.245 7.511 1,268,346 +0.23(+3.13%)
May 04, 2017 7.656 7.694 7.264 7.283 2,120,602 -0.41(-5.34%)
May 03, 2017 7.840 7.890 7.650 7.694 999,814 -0.13(-1.70%)
May 02, 2017 7.859 7.898 7.777 7.827 753,097 -0.04(-0.56%)
May 01, 2017 7.890 7.922 7.808 7.871 721,496 +0.00(+0.04%)
Apr 28, 2017 7.862 7.887 7.755 7.868 1,213,218 -0.01(-0.16%)
Apr 27, 2017 8.000 8.000 7.705 7.881 1,905,510 -0.11(-1.41%)
Apr 26, 2017 8.069 8.094 7.956 7.994 1,740,054 -0.09(-1.09%)
Apr 25, 2017 8.125 8.182 8.031 8.082 1,385,327 -0.01(-0.16%)
Apr 24, 2017 8.220 8.251 8.044 8.094 1,214,873 -0.09(-1.15%)
Apr 21, 2017 8.220 8.295 8.179 8.188 1,709,148 -0.02(-0.23%)
Apr 20, 2017 8.169 8.245 8.031 8.207 9,931,174 -0.73(-8.21%)
Apr 19, 2017 9.029 9.098 8.910 8.941 459,131 -0.09(-1.04%)
Apr 18, 2017 8.935 9.035 8.935 9.035 163,514 +0.04(+0.49%)
Apr 17, 2017 8.878 8.998 8.872 8.991 206,343 +0.12(+1.34%)
Apr 13, 2017 8.885 8.897 8.784 8.872 177,170 +0.02(+0.21%)
Apr 12, 2017 8.947 8.947 8.800 8.853 206,388 -0.04(-0.49%)
Apr 11, 2017 8.765 8.916 8.734 8.897 186,919 +0.14(+1.65%)
Apr 10, 2017 8.646 8.772 8.609 8.753 182,689 +0.11(+1.31%)
Apr 07, 2017 8.596 8.659 8.540 8.640 200,517 +0.06(+0.66%)
Apr 06, 2017 8.433 8.609 8.410 8.583 200,789 +0.14(+1.63%)
Apr 05, 2017 8.483 8.571 8.402 8.445 220,732 -0.03(-0.37%)
Apr 04, 2017 8.590 8.627 8.445 8.477 206,071 -0.14(-1.60%)
Apr 03, 2017 8.659 8.659 8.502 8.615 300,735 -0.01(-0.11%)
Mar 31, 2017 8.512 8.637 8.475 8.624 371,763 +0.11(+1.32%)
Mar 30, 2017 8.468 8.525 8.412 8.512 177,372 +0.05(+0.59%)
Mar 29, 2017 8.387 8.537 8.387 8.462 161,602 +0.02(+0.30%)
Mar 28, 2017 8.412 8.444 8.319 8.437 240,319 +0.02(+0.30%)
Mar 27, 2017 8.331 8.450 8.294 8.412 230,667 +0.03(+0.37%)
Mar 24, 2017 8.406 8.462 8.375 8.381 206,226 -0.02(-0.22%)
Mar 23, 2017 8.294 8.481 8.288 8.400 139,068 +0.14(+1.66%)
Mar 22, 2017 8.294 8.313 8.138 8.263 195,352 -0.02(-0.30%)
Mar 21, 2017 8.419 8.419 8.282 8.288 192,311 -0.09(-1.12%)
Mar 20, 2017 8.431 8.444 8.356 8.381 106,247 -0.05(-0.59%)
Mar 17, 2017 8.387 8.475 8.307 8.431 340,088 +0.04(+0.52%)
Mar 16, 2017 8.363 8.437 8.301 8.387 111,405 +0.02(+0.22%)
Mar 15, 2017 8.157 8.412 8.157 8.369 190,406 +0.23(+2.83%)
Mar 14, 2017 8.176 8.207 8.082 8.138 214,898 -0.09(-1.06%)
Mar 13, 2017 8.113 8.250 8.101 8.225 332,844 +0.13(+1.62%)
Mar 10, 2017 8.151 8.188 8.029 8.095 208,423 +0.02(+0.31%)
Mar 09, 2017 8.419 8.419 8.057 8.070 336,593 -0.34(-4.00%)
Mar 08, 2017 8.630 8.630 8.294 8.406 506,392 -0.21(-2.39%)
Mar 07, 2017 8.687 8.712 8.612 8.612 169,708 -0.07(-0.86%)
Mar 06, 2017 8.743 8.761 8.599 8.687 200,927 -0.01(-0.14%)
Mar 03, 2017 8.574 8.712 8.525 8.699 274,987 +0.09(+1.01%)
Mar 02, 2017 8.761 9.210 8.581 8.612 337,225 -0.15(-1.71%)
Mar 01, 2017 8.768 8.817 8.674 8.761 246,254 -0.00(-0.04%)
Feb 28, 2017 8.758 8.808 8.628 8.764 386,563 -0.01(-0.14%)
Feb 27, 2017 8.864 8.894 8.746 8.777 259,826 -0.04(-0.42%)
Feb 24, 2017 8.888 8.888 8.777 8.814 130,716 -0.10(-1.11%)
Feb 23, 2017 8.938 8.938 8.808 8.913 150,959 -0.01(-0.14%)
Feb 22, 2017 8.789 8.938 8.721 8.925 220,592 +0.11(+1.26%)
Feb 21, 2017 8.727 8.820 8.690 8.814 177,239 +0.09(+0.99%)
Feb 17, 2017 8.727 8.727 8.727 0 +0.02(+0.28%)
Feb 16, 2017 8.684 8.777 8.653 8.703 144,156 +0.02(+0.29%)
Feb 15, 2017 8.523 8.678 8.449 8.678 168,952 +0.09(+1.08%)
Feb 14, 2017 8.542 8.604 8.486 8.585 172,011 -0.01(-0.14%)
Feb 13, 2017 8.721 8.746 8.554 8.597 174,528 -0.10(-1.14%)
Feb 10, 2017 8.610 8.758 8.610 8.696 154,375 +0.11(+1.30%)
Feb 09, 2017 8.523 8.641 8.523 8.585 124,290 +0.09(+1.09%)
Feb 08, 2017 8.585 8.585 8.480 8.492 139,816 -0.06(-0.65%)
Feb 07, 2017 8.597 8.646 8.542 8.548 117,480 -0.02(-0.22%)
Feb 06, 2017 8.641 8.653 8.560 8.566 73,581 -0.06(-0.72%)
Feb 03, 2017 8.566 8.634 8.505 8.628 131,477 +0.14(+1.60%)
Feb 02, 2017 8.529 8.604 8.480 8.492 128,496 -0.02(-0.22%)
Feb 01, 2017 8.560 8.647 8.480 8.511 166,529 -0.04(-0.47%)
Jan 31, 2017 8.514 8.606 8.477 8.551 206,406 +0.04(+0.43%)
Jan 30, 2017 8.569 8.569 8.434 8.514 229,899 -0.06(-0.65%)
Jan 27, 2017 8.496 8.576 8.471 8.569 207,732 +0.08(+0.94%)
Jan 26, 2017 8.563 8.594 8.477 8.489 159,103 -0.09(-1.07%)
Jan 25, 2017 8.532 8.600 8.489 8.582 148,153 +0.04(+0.43%)
Jan 24, 2017 8.520 8.557 8.446 8.545 164,357 +0.02(+0.29%)
Jan 23, 2017 8.391 8.551 8.391 8.520 158,886 +0.14(+1.61%)
Jan 20, 2017 8.391 8.476 8.373 8.385 196,815 -0.01(-0.15%)
Jan 19, 2017 8.514 8.514 8.397 8.397 201,642 -0.18(-2.08%)
Jan 18, 2017 8.576 8.606 8.508 8.576 165,865 +0.02(+0.29%)
Jan 17, 2017 8.514 8.594 8.502 8.551 154,567 +0.04(+0.51%)
Jan 13, 2017 8.508 8.508 8.508 0 +0.03(+0.36%)
Jan 12, 2017 8.557 8.612 8.410 8.477 148,223 -0.06(-0.72%)
Jan 11, 2017 8.440 8.594 8.422 8.539 169,112 +0.07(+0.80%)
Jan 10, 2017 8.446 8.483 8.385 8.471 177,691 +0.01(+0.07%)
Jan 09, 2017 8.600 8.606 8.459 8.465 189,711 -0.10(-1.22%)
Jan 06, 2017 8.662 8.668 8.563 8.569 174,752 -0.11(-1.27%)
Jan 05, 2017 8.729 8.772 8.655 8.680 254,273 -0.15(-1.67%)
Jan 04, 2017 8.846 8.864 8.788 8.828 172,247 +0.02(+0.21%)
Jan 03, 2017 8.834 8.864 8.705 8.809 176,395 -0.03(-0.35%)
Dec 30, 2016 8.840 8.840 8.840 0 +0.06(+0.67%)
Dec 29, 2016 8.610 8.781 8.604 8.781 295,383 +0.18(+2.13%)
Dec 28, 2016 8.580 8.617 8.480 8.598 206,231 +0.02(+0.21%)
Dec 27, 2016 8.549 8.651 8.543 8.580 168,390 +0.05(+0.64%)
Dec 23, 2016 8.525 8.525 8.525 0 +0.07(+0.79%)
Dec 22, 2016 8.439 8.488 8.348 8.458 129,419 +0.02(+0.22%)
Dec 21, 2016 8.598 8.647 8.439 8.439 224,863 -0.15(-1.78%)
Dec 20, 2016 8.568 8.684 8.510 8.592 176,479 +0.01(+0.07%)
Dec 19, 2016 8.458 8.629 8.409 8.586 238,761 +0.19(+2.25%)
Dec 16, 2016 8.330 8.519 8.293 8.397 840,843 +0.08(+0.95%)
Dec 15, 2016 8.330 8.470 8.287 8.317 267,331 -0.05(-0.58%)
Dec 14, 2016 8.610 8.647 8.354 8.366 266,161 -0.22(-2.56%)
Dec 13, 2016 8.647 8.696 8.543 8.586 170,852 -0.05(-0.57%)
Dec 12, 2016 8.629 8.678 8.501 8.635 224,290 +0.00(+0.00%)
Dec 09, 2016 8.672 8.748 8.592 8.635 220,748 -0.02(-0.21%)
Dec 08, 2016 8.354 8.665 8.354 8.653 317,540 +0.23(+2.76%)
Dec 07, 2016 8.281 8.458 8.281 8.421 194,916 +0.10(+1.25%)
Dec 06, 2016 8.244 8.348 8.183 8.317 186,326 +0.08(+0.96%)
Dec 05, 2016 8.049 8.250 7.994 8.238 220,041 +0.20(+2.43%)
Dec 02, 2016 7.969 8.217 7.969 8.043 210,207 +0.03(+0.38%)
Dec 01, 2016 8.183 8.183 7.884 8.012 471,238 -0.18(-2.16%)
Nov 30, 2016 8.281 8.396 8.177 8.189 266,693 -0.11(-1.32%)
Nov 29, 2016 8.458 8.549 8.275 8.299 253,794 -0.14(-1.63%)
Nov 28, 2016 8.394 8.497 8.394 8.436 242,149 +0.03(+0.36%)
Nov 25, 2016 8.309 8.406 8.309 8.406 116,571 +0.11(+1.32%)
Nov 23, 2016 8.297 8.297 8.297 0 -0.01(-0.07%)
Nov 22, 2016 8.212 8.303 8.188 8.303 211,584 +0.13(+1.63%)
Nov 21, 2016 8.139 8.188 8.073 8.170 177,432 +0.08(+0.97%)
Nov 18, 2016 8.006 8.091 8.006 8.091 141,770 +0.07(+0.91%)
Nov 17, 2016 8.121 8.273 8.006 8.018 194,522 -0.14(-1.71%)
Nov 16, 2016 8.157 8.236 8.097 8.157 187,699 -0.04(-0.52%)
Nov 15, 2016 8.182 8.248 8.048 8.200 329,053 +0.03(+0.37%)
Nov 14, 2016 8.030 8.273 7.972 8.170 400,996 +0.10(+1.20%)
Nov 11, 2016 7.824 8.127 7.824 8.073 309,926 +0.28(+3.58%)
Nov 10, 2016 7.866 7.891 7.569 7.794 260,723 -0.07(-0.85%)
Nov 09, 2016 7.581 7.872 7.538 7.860 239,069 +0.08(+1.01%)
Nov 08, 2016 7.794 7.818 7.757 7.781 126,332 -0.01(-0.16%)
Nov 07, 2016 7.606 7.800 7.587 7.794 210,885 +0.22(+2.88%)
Nov 04, 2016 7.460 7.606 7.424 7.575 236,009 +0.12(+1.54%)
Nov 03, 2016 7.454 7.551 7.357 7.460 158,070 +0.00(+0.00%)
Nov 02, 2016 7.684 7.703 7.454 7.460 290,881 -0.16(-2.07%)
Nov 01, 2016 8.060 8.060 7.581 7.618 375,297 -0.45(-5.56%)
Oct 31, 2016 7.891 8.085 7.866 8.066 290,171 +0.18(+2.31%)
Oct 28, 2016 7.897 7.975 7.872 7.885 228,072 +0.00(+0.04%)
Oct 27, 2016 8.134 8.152 7.869 7.881 240,735 -0.24(-2.97%)
Oct 26, 2016 8.189 8.189 8.092 8.122 193,776 -0.11(-1.32%)
Oct 25, 2016 8.279 8.279 8.195 8.231 91,174 -0.06(-0.73%)
Oct 24, 2016 8.231 8.369 8.201 8.291 158,364 +0.07(+0.88%)
Oct 21, 2016 8.183 8.279 8.146 8.219 142,014 -0.04(-0.44%)
Oct 20, 2016 8.237 8.261 8.068 8.255 217,050 +0.04(+0.44%)
Oct 19, 2016 8.158 8.219 8.116 8.219 144,183 +0.08(+1.04%)
Oct 18, 2016 8.062 8.158 8.020 8.134 204,776 +0.11(+1.43%)
Oct 17, 2016 7.990 8.050 7.948 8.020 137,025 +0.07(+0.91%)
Oct 14, 2016 7.936 8.008 7.869 7.948 178,246 +0.02(+0.23%)
Oct 13, 2016 7.755 7.960 7.737 7.930 234,001 +0.17(+2.25%)
Oct 12, 2016 7.677 7.833 7.657 7.755 249,910 +0.13(+1.74%)
Oct 11, 2016 7.881 7.881 7.574 7.623 361,606 -0.26(-3.36%)
Oct 10, 2016 7.809 7.947 7.809 7.888 128,809 +0.08(+1.08%)
Oct 07, 2016 7.779 7.924 7.761 7.803 201,529 +0.02(+0.23%)
Oct 06, 2016 7.797 7.906 7.773 7.785 205,911 -0.04(-0.54%)
Oct 05, 2016 8.026 8.050 7.809 7.827 435,555 -0.15(-1.89%)
Oct 04, 2016 8.255 8.261 7.924 7.978 514,483 -0.28(-3.43%)
Oct 03, 2016 8.351 8.381 8.170 8.261 302,083 -0.10(-1.15%)
Sep 30, 2016 8.490 8.490 8.351 8.357 240,083 -0.11(-1.35%)
Sep 29, 2016 8.574 8.604 8.411 8.472 125,567 -0.06(-0.74%)
Sep 28, 2016 8.433 8.547 8.427 8.535 176,693 +0.11(+1.35%)
Sep 27, 2016 8.553 8.583 8.403 8.421 111,076 -0.12(-1.40%)
Sep 26, 2016 8.577 8.636 8.535 8.541 106,386 -0.04(-0.42%)
Sep 23, 2016 8.541 8.618 8.457 8.577 212,481 +0.01(+0.07%)
Sep 22, 2016 8.457 8.571 8.415 8.571 320,496 +0.23(+2.72%)
Sep 21, 2016 8.266 8.361 8.134 8.343 192,373 +0.08(+1.01%)
Sep 20, 2016 8.373 8.421 8.158 8.260 314,045 -0.10(-1.22%)
Sep 19, 2016 8.307 8.409 8.290 8.361 247,452 +0.02(+0.22%)
Sep 16, 2016 8.254 8.361 8.200 8.343 608,133 +0.09(+1.09%)
Sep 15, 2016 8.218 8.301 8.098 8.254 298,568 +0.00(+0.00%)
Sep 14, 2016 8.086 8.284 8.044 8.254 295,834 +0.19(+2.30%)
Sep 13, 2016 8.260 8.307 8.020 8.068 417,235 -0.26(-3.09%)
Sep 12, 2016 8.278 8.397 8.122 8.325 404,323 -0.05(-0.57%)
Sep 09, 2016 8.792 8.840 8.349 8.373 718,676 -0.47(-5.34%)
Sep 08, 2016 8.846 8.864 8.750 8.846 191,469 -0.03(-0.34%)
Sep 07, 2016 8.756 8.906 8.684 8.876 333,962 +0.12(+1.37%)
Sep 06, 2016 8.672 8.780 8.607 8.756 189,681 +0.07(+0.83%)
Sep 02, 2016 8.630 8.684 8.684 8.684 221,872 +0.05(+0.62%)
Sep 01, 2016 8.654 8.672 8.559 8.630 137,828 -0.04(-0.41%)
Aug 31, 2016 8.636 8.702 8.571 8.666 284,455 +0.03(+0.35%)
Aug 30, 2016 8.762 8.762 8.493 8.636 407,525 -0.06(-0.65%)
Aug 29, 2016 8.640 8.781 8.634 8.693 284,621 +0.05(+0.62%)
Aug 26, 2016 8.818 8.872 8.610 8.640 213,294 -0.17(-1.89%)
Aug 25, 2016 8.806 8.889 8.794 8.806 144,412 -0.01(-0.07%)
Aug 24, 2016 8.931 8.940 8.735 8.812 283,380 -0.10(-1.07%)
Aug 23, 2016 8.765 8.931 8.747 8.907 401,329 +0.22(+2.53%)
Aug 22, 2016 8.598 8.693 8.598 8.687 291,115 +0.02(+0.27%)
Aug 19, 2016 8.883 8.884 8.551 8.664 1,039,396 -0.35(-3.89%)
Aug 18, 2016 8.949 9.115 8.943 9.014 471,027 +0.10(+1.13%)
Aug 17, 2016 8.895 8.937 8.788 8.913 292,803 +0.05(+0.54%)
Aug 16, 2016 8.961 8.978 8.806 8.866 344,315 -0.11(-1.19%)
Aug 15, 2016 8.967 9.074 8.961 8.973 308,796 +0.01(+0.13%)
Aug 12, 2016 9.056 9.109 8.937 8.961 174,385 -0.05(-0.53%)
Aug 11, 2016 9.097 9.139 8.973 9.008 191,997 -0.10(-1.04%)
Aug 10, 2016 9.169 9.175 9.068 9.103 216,375 +0.01(+0.07%)
Aug 09, 2016 9.085 9.109 8.984 9.097 373,787 +0.04(+0.46%)
Aug 08, 2016 9.097 9.145 9.026 9.056 165,544 -0.03(-0.33%)
Aug 05, 2016 9.056 9.175 9.002 9.085 332,481 +0.05(+0.59%)
Aug 04, 2016 9.068 9.079 8.978 9.032 202,834 +0.01(+0.07%)
Aug 03, 2016 9.192 9.216 8.973 9.026 328,343 -0.16(-1.75%)
Aug 02, 2016 9.383 9.388 9.151 9.186 411,959 -0.20(-2.09%)
Aug 01, 2016 9.531 9.571 9.323 9.383 436,825 -0.23(-2.35%)
Jul 29, 2016 9.270 9.686 9.270 9.608 564,703 +0.34(+3.65%)
Jul 28, 2016 9.418 9.567 9.192 9.270 347,353 -0.07(-0.79%)
Jul 27, 2016 9.373 9.385 9.255 9.344 275,560 +0.01(+0.06%)
Jul 26, 2016 9.385 9.409 9.279 9.338 172,633 -0.02(-0.25%)
Jul 25, 2016 9.362 9.391 9.303 9.362 164,510 -0.02(-0.25%)
Jul 22, 2016 9.415 9.468 9.379 9.385 222,570 +0.02(+0.25%)
Jul 21, 2016 9.350 9.432 9.306 9.362 218,014 +0.01(+0.06%)
Jul 20, 2016 9.303 9.432 9.232 9.356 347,750 +0.08(+0.83%)
Jul 19, 2016 9.267 9.288 9.195 9.279 222,289 +0.02(+0.26%)
Jul 18, 2016 9.143 9.258 9.088 9.255 271,148 +0.14(+1.56%)
Jul 15, 2016 9.119 9.137 9.037 9.114 409,529 -0.01(-0.06%)
Jul 14, 2016 9.409 9.421 9.096 9.119 781,155 -0.35(-3.74%)
Jul 13, 2016 9.368 9.503 9.356 9.474 495,041 +0.11(+1.13%)
Jul 12, 2016 9.403 9.403 9.320 9.368 472,776 -0.01(-0.06%)
Jul 11, 2016 9.273 9.403 9.184 9.373 401,881 +0.12(+1.28%)
Jul 08, 2016 9.096 9.279 9.049 9.255 476,746 +0.21(+2.28%)
Jul 07, 2016 9.114 9.114 9.007 9.049 219,619 -0.07(-0.78%)
Jul 06, 2016 9.125 9.161 9.049 9.119 225,701 -0.01(-0.06%)
Jul 05, 2016 8.995 9.131 8.995 9.125 319,051 +0.15(+1.71%)
Jul 01, 2016 8.960 8.972 8.972 8.972 223,825 +0.06(+0.73%)
Jun 30, 2016 8.883 8.913 8.801 8.907 251,917 +0.06(+0.67%)
Jun 29, 2016 8.860 8.936 8.836 8.848 285,023 +0.03(+0.30%)
Jun 28, 2016 8.739 8.887 8.686 8.821 391,826 +0.18(+2.11%)
Jun 27, 2016 8.745 8.786 8.551 8.639 375,140 -0.15(-1.67%)
Jun 24, 2016 8.598 8.827 8.510 8.786 538,478 +0.01(+0.13%)
Jun 23, 2016 8.862 8.892 8.757 8.774 312,505 -0.05(-0.60%)
Jun 22, 2016 8.880 8.880 8.804 8.827 326,321 -0.01(-0.07%)
Jun 21, 2016 8.786 8.880 8.727 8.833 480,458 +0.05(+0.53%)
Jun 20, 2016 8.657 8.833 8.608 8.786 835,602 +0.16(+1.84%)
Jun 17, 2016 8.434 8.651 8.352 8.628 1,123,243 +0.21(+2.51%)
Jun 16, 2016 8.387 8.440 8.340 8.416 521,179 +0.03(+0.35%)
Jun 15, 2016 8.451 8.510 8.340 8.387 544,436 -0.04(-0.49%)
Jun 14, 2016 8.604 8.604 8.381 8.428 391,764 -0.13(-1.58%)
Jun 13, 2016 8.604 8.651 8.545 8.563 462,033 -0.02(-0.27%)
Jun 10, 2016 8.569 8.598 8.516 8.586 434,444 +0.03(+0.34%)
Jun 09, 2016 8.416 8.569 8.407 8.557 338,619 +0.16(+1.89%)
Jun 08, 2016 8.334 8.416 8.322 8.399 301,239 +0.06(+0.77%)
Jun 07, 2016 8.170 8.387 8.170 8.334 372,301 +0.17(+2.08%)
Jun 06, 2016 8.199 8.214 8.093 8.164 234,720 -0.02(-0.29%)
Jun 03, 2016 8.123 8.270 8.099 8.187 299,112 +0.09(+1.09%)
Jun 02, 2016 8.023 8.123 8.017 8.099 253,979 +0.02(+0.29%)
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.