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 24, 2011 6.018 6.041 5.972 5.995 113,589 -0.02(-0.38%)
May 23, 2011 5.972 6.032 5.893 6.018 218,569 +0.05(+0.77%)
May 20, 2011 5.902 5.976 5.870 5.972 126,448 +0.03(+0.47%)
May 19, 2011 5.981 5.986 5.916 5.944 111,321 -0.03(-0.54%)
May 18, 2011 5.930 5.986 5.888 5.976 231,226 +0.05(+0.78%)
May 17, 2011 5.791 5.976 5.791 5.930 206,036 +0.05(+0.79%)
May 16, 2011 5.833 5.925 5.833 5.884 194,840 +0.06(+1.03%)
May 13, 2011 5.861 5.884 5.823 5.823 247,920 -0.01(-0.24%)
May 12, 2011 5.745 5.897 5.698 5.837 264,461 +0.10(+1.78%)
May 11, 2011 5.559 5.745 5.559 5.735 85,962 -0.01(-0.16%)
May 10, 2011 5.675 5.768 5.583 5.745 258,531 +0.05(+0.89%)
May 09, 2011 5.652 5.694 5.620 5.694 170,771 +0.06(+1.07%)
May 06, 2011 5.629 5.698 5.629 5.633 288,190 +0.06(+1.00%)
May 05, 2011 5.532 5.698 5.513 5.578 2,859,082 -0.25(-4.22%)
May 04, 2011 6.037 6.060 5.814 5.823 400,305 -0.20(-3.31%)
May 03, 2011 6.254 6.301 6.023 6.023 324,852 -0.29(-4.62%)
May 02, 2011 6.310 6.319 6.296 6.315 142,308 -0.11(-1.73%)
Apr 29, 2011 6.532 6.602 6.426 6.426 35,729 -0.14(-2.12%)
Apr 28, 2011 6.532 6.625 6.514 6.565 39,248 +0.00(+0.00%)
Apr 27, 2011 6.606 6.623 6.555 6.565 14,807 -0.08(-1.19%)
Apr 26, 2011 6.579 6.648 6.579 6.643 28,024 +0.04(+0.56%)
Apr 25, 2011 6.606 6.718 6.588 6.606 23,279 -0.02(-0.31%)
Apr 21, 2011 6.532 6.921 6.532 6.627 30,333 +0.07(+1.02%)
Apr 20, 2011 6.486 6.565 6.444 6.560 17,332 +0.10(+1.51%)
Apr 19, 2011 6.458 6.486 6.444 6.463 19,329 -0.02(-0.29%)
Apr 18, 2011 6.504 6.546 6.477 6.481 15,985 -0.03(-0.43%)
Apr 15, 2011 6.486 6.509 6.477 6.509 10,615 +0.02(+0.29%)
Apr 14, 2011 6.495 6.537 6.472 6.491 32,414 +0.04(+0.65%)
Apr 13, 2011 6.486 6.555 6.440 6.449 21,665 -0.02(-0.36%)
Apr 12, 2011 6.542 6.565 6.472 6.472 14,487 -0.07(-1.06%)
Apr 11, 2011 6.491 6.597 6.491 6.542 9,240 +0.01(+0.14%)
Apr 08, 2011 6.569 6.574 6.532 6.532 3,881 -0.02(-0.28%)
Apr 07, 2011 6.486 6.588 6.486 6.551 19,607 -0.03(-0.42%)
Apr 06, 2011 6.523 6.718 6.523 6.579 61,349 +0.03(+0.50%)
Apr 05, 2011 6.572 6.579 6.509 6.546 21,753 -0.01(-0.21%)
Apr 04, 2011 6.551 6.579 6.514 6.560 2,113 +0.04(+0.57%)
Apr 01, 2011 6.602 6.625 6.467 6.523 48,797 -0.11(-1.61%)
Mar 31, 2011 6.648 6.667 6.620 6.629 8,709 +0.00(+0.07%)
Mar 30, 2011 6.560 6.641 6.560 6.625 24,205 +0.06(+0.92%)
Mar 29, 2011 6.731 6.731 6.562 6.565 30,288 -0.09(-1.32%)
Mar 28, 2011 6.676 6.740 6.606 6.653 25,433 +0.06(+0.91%)
Mar 25, 2011 6.555 6.689 6.555 6.592 20,980 +0.06(+0.92%)
Mar 24, 2011 6.625 6.667 6.532 6.532 20,173 -0.06(-0.91%)
Mar 23, 2011 6.653 6.653 6.583 6.592 19,940 -0.02(-0.28%)
Mar 22, 2011 6.718 6.718 6.565 6.611 38,089 -0.08(-1.18%)
Mar 21, 2011 6.634 6.690 6.625 6.690 60,259 +0.00(+0.07%)
Mar 18, 2011 6.708 6.755 6.676 6.685 25,563 +0.01(+0.21%)
Mar 17, 2011 6.704 6.750 6.671 6.671 19,569 +0.00(+0.00%)
Mar 16, 2011 6.731 6.736 6.671 6.671 13,227 -0.02(-0.35%)
Mar 15, 2011 6.749 6.750 6.671 6.694 38,909 +0.02(+0.35%)
Mar 14, 2011 6.662 6.787 6.630 6.671 25,580 +0.05(+0.70%)
Mar 11, 2011 6.583 6.667 6.583 6.625 15,947 -0.03(-0.42%)
Mar 10, 2011 6.755 6.755 6.602 6.653 24,244 -0.07(-1.10%)
Mar 09, 2011 6.731 6.764 6.710 6.727 46,140 +0.00(+0.07%)
Mar 08, 2011 6.685 6.738 6.685 6.722 20,473 +0.07(+1.10%)
Mar 07, 2011 6.741 6.741 6.644 6.649 28,783 -0.14(-2.10%)
Mar 04, 2011 6.810 6.810 6.727 6.792 26,836 -0.05(-0.74%)
Mar 03, 2011 6.764 6.843 6.657 6.843 15,526 +0.04(+0.54%)
Mar 02, 2011 6.787 6.875 6.741 6.806 31,708 +0.09(+1.31%)
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.