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 )

12.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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%)
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.