Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.49 +0.11 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
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%)
Jan 02, 2015 7.763 7.881 7.763 7.835 89,406 +0.10(+1.30%)
Dec 31, 2014 7.924 7.735 7.735 7.735 205,708 -0.17(-2.20%)
Dec 30, 2014 7.832 7.960 7.832 7.909 144,392 +0.04(+0.52%)
Dec 29, 2014 7.750 7.878 7.750 7.868 152,286 +0.10(+1.32%)
Dec 26, 2014 7.699 7.770 7.689 7.765 137,107 +0.06(+0.80%)
Dec 24, 2014 7.689 7.704 7.704 7.704 70,913 +0.03(+0.40%)
Dec 23, 2014 7.694 7.694 7.617 7.673 117,171 -0.01(-0.13%)
Dec 22, 2014 7.602 7.689 7.591 7.683 136,875 +0.10(+1.35%)
Dec 19, 2014 7.571 7.658 7.499 7.581 330,723 +0.01(+0.14%)
Dec 18, 2014 7.602 7.602 7.448 7.571 168,004 +0.04(+0.48%)
Dec 17, 2014 7.376 7.545 7.376 7.535 189,632 +0.15(+2.08%)
Dec 16, 2014 7.325 7.448 7.253 7.381 198,800 +0.07(+0.91%)
Dec 15, 2014 7.484 7.540 7.300 7.315 290,152 -0.16(-2.19%)
Dec 12, 2014 7.576 7.632 7.474 7.479 108,968 -0.13(-1.75%)
Dec 11, 2014 7.622 7.699 7.602 7.612 116,359 +0.03(+0.41%)
Dec 10, 2014 7.571 7.643 7.525 7.581 131,204 -0.04(-0.54%)
Dec 09, 2014 7.515 7.627 7.494 7.622 215,640 +0.10(+1.36%)
Dec 08, 2014 7.602 7.668 7.499 7.520 106,501 -0.07(-0.94%)
Dec 05, 2014 7.540 7.607 7.535 7.591 102,258 +0.03(+0.41%)
Dec 04, 2014 7.617 7.643 7.555 7.561 168,850 -0.05(-0.61%)
Dec 03, 2014 7.607 7.637 7.555 7.607 213,260 +0.02(+0.27%)
Dec 02, 2014 7.555 7.627 7.494 7.586 166,676 +0.05(+0.61%)
Dec 01, 2014 7.576 7.643 7.535 7.540 118,474 -0.07(-0.87%)
Nov 28, 2014 7.617 7.714 7.602 7.607 113,258 -0.05(-0.60%)
Nov 26, 2014 7.643 7.653 7.653 7.653 126,785 +0.03(+0.44%)
Nov 25, 2014 7.650 7.655 7.599 7.619 174,678 +0.01(+0.07%)
Nov 24, 2014 7.528 7.630 7.513 7.614 105,378 +0.08(+1.01%)
Nov 21, 2014 7.630 7.630 7.523 7.538 108,004 -0.02(-0.20%)
Nov 20, 2014 7.482 7.564 7.468 7.553 127,157 +0.07(+0.88%)
Nov 19, 2014 7.533 7.564 7.477 7.487 139,421 -0.08(-1.01%)
Nov 18, 2014 7.569 7.604 7.543 7.564 155,273 -0.02(-0.20%)
Nov 17, 2014 7.553 7.625 7.553 7.579 154,740 +0.02(+0.20%)
Nov 14, 2014 7.635 7.655 7.523 7.564 179,068 -0.05(-0.67%)
Nov 13, 2014 7.675 7.675 7.609 7.614 136,118 -0.05(-0.60%)
Nov 12, 2014 7.655 7.660 7.611 7.660 80,227 -0.01(-0.07%)
Nov 11, 2014 7.675 7.675 7.614 7.665 211,527 +0.01(+0.13%)
Nov 10, 2014 7.548 7.655 7.508 7.655 179,958 +0.13(+1.69%)
Nov 07, 2014 7.594 7.594 7.431 7.528 193,347 -0.06(-0.80%)
Nov 06, 2014 7.599 7.609 7.508 7.589 189,631 +0.04(+0.47%)
Nov 05, 2014 7.635 7.650 7.508 7.553 114,824 -0.03(-0.40%)
Nov 04, 2014 7.599 7.635 7.543 7.584 123,799 -0.05(-0.67%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.