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 )

13.04 +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 (%)
Nov 30, 2016 8.282 8.397 8.178 8.190 266,661 -0.11(-1.32%)
Nov 29, 2016 8.459 8.550 8.276 8.300 253,764 -0.14(-1.63%)
Nov 28, 2016 8.395 8.498 8.395 8.437 242,121 +0.03(+0.36%)
Nov 25, 2016 8.310 8.407 8.310 8.407 116,558 +0.11(+1.32%)
Nov 23, 2016 8.298 8.298 8.298 0 -0.01(-0.07%)
Nov 22, 2016 8.213 8.304 8.189 8.304 211,559 +0.13(+1.63%)
Nov 21, 2016 8.140 8.189 8.073 8.171 177,411 +0.08(+0.97%)
Nov 18, 2016 8.007 8.092 8.007 8.092 141,753 +0.07(+0.91%)
Nov 17, 2016 8.122 8.274 8.007 8.019 194,499 -0.14(-1.71%)
Nov 16, 2016 8.158 8.237 8.098 8.158 187,677 -0.04(-0.52%)
Nov 15, 2016 8.183 8.249 8.049 8.201 329,014 +0.03(+0.37%)
Nov 14, 2016 8.031 8.274 7.973 8.171 400,949 +0.10(+1.20%)
Nov 11, 2016 7.825 8.128 7.825 8.073 309,890 +0.28(+3.58%)
Nov 10, 2016 7.867 7.892 7.570 7.794 260,692 -0.07(-0.85%)
Nov 09, 2016 7.582 7.873 7.538 7.861 239,041 +0.08(+1.01%)
Nov 08, 2016 7.794 7.819 7.758 7.782 126,317 -0.01(-0.16%)
Nov 07, 2016 7.606 7.801 7.588 7.794 210,860 +0.22(+2.88%)
Nov 04, 2016 7.461 7.606 7.424 7.576 235,981 +0.12(+1.54%)
Nov 03, 2016 7.455 7.552 7.358 7.461 158,052 +0.00(+0.00%)
Nov 02, 2016 7.685 7.703 7.455 7.461 290,847 -0.16(-2.07%)
Nov 01, 2016 8.061 8.061 7.582 7.619 375,252 -0.45(-5.56%)
Oct 31, 2016 7.892 8.086 7.867 8.067 290,136 +0.18(+2.31%)
Oct 28, 2016 7.898 7.976 7.873 7.885 228,045 +0.00(+0.04%)
Oct 27, 2016 8.135 8.153 7.870 7.882 240,707 -0.24(-2.97%)
Oct 26, 2016 8.190 8.190 8.093 8.123 193,754 -0.11(-1.32%)
Oct 25, 2016 8.280 8.280 8.196 8.232 91,163 -0.06(-0.73%)
Oct 24, 2016 8.232 8.370 8.202 8.292 158,345 +0.07(+0.88%)
Oct 21, 2016 8.183 8.280 8.147 8.220 141,998 -0.04(-0.44%)
Oct 20, 2016 8.238 8.262 8.069 8.256 217,025 +0.04(+0.44%)
Oct 19, 2016 8.159 8.220 8.117 8.220 144,166 +0.08(+1.04%)
Oct 18, 2016 8.063 8.159 8.021 8.135 204,752 +0.11(+1.43%)
Oct 17, 2016 7.991 8.051 7.949 8.021 137,009 +0.07(+0.91%)
Oct 14, 2016 7.937 8.009 7.870 7.949 178,225 +0.02(+0.23%)
Oct 13, 2016 7.756 7.961 7.738 7.931 233,973 +0.17(+2.25%)
Oct 12, 2016 7.678 7.834 7.658 7.756 249,881 +0.13(+1.74%)
Oct 11, 2016 7.882 7.882 7.575 7.623 361,563 -0.26(-3.36%)
Oct 10, 2016 7.810 7.948 7.810 7.888 128,794 +0.08(+1.08%)
Oct 07, 2016 7.780 7.925 7.762 7.804 201,506 +0.02(+0.23%)
Oct 06, 2016 7.798 7.907 7.774 7.786 205,886 -0.04(-0.54%)
Oct 05, 2016 8.027 8.051 7.810 7.828 435,504 -0.15(-1.89%)
Oct 04, 2016 8.256 8.262 7.925 7.979 514,422 -0.28(-3.43%)
Oct 03, 2016 8.352 8.382 8.171 8.262 302,047 -0.10(-1.15%)
Sep 30, 2016 8.491 8.491 8.352 8.358 240,055 -0.11(-1.35%)
Sep 29, 2016 8.575 8.605 8.412 8.473 125,552 -0.06(-0.74%)
Sep 28, 2016 8.434 8.548 8.428 8.536 176,673 +0.11(+1.35%)
Sep 27, 2016 8.554 8.584 8.404 8.422 111,063 -0.12(-1.40%)
Sep 26, 2016 8.578 8.637 8.536 8.542 106,374 -0.04(-0.42%)
Sep 23, 2016 8.542 8.620 8.458 8.578 212,456 +0.01(+0.07%)
Sep 22, 2016 8.458 8.572 8.416 8.572 320,458 +0.23(+2.72%)
Sep 21, 2016 8.267 8.362 8.135 8.344 192,351 +0.08(+1.01%)
Sep 20, 2016 8.374 8.422 8.159 8.261 314,009 -0.10(-1.22%)
Sep 19, 2016 8.308 8.410 8.291 8.362 247,423 +0.02(+0.21%)
Sep 16, 2016 8.255 8.362 8.201 8.344 608,061 +0.09(+1.09%)
Sep 15, 2016 8.219 8.302 8.099 8.255 298,533 +0.00(+0.00%)
Sep 14, 2016 8.087 8.285 8.045 8.255 295,799 +0.19(+2.30%)
Sep 13, 2016 8.261 8.308 8.021 8.069 417,186 -0.26(-3.09%)
Sep 12, 2016 8.279 8.398 8.123 8.326 404,275 -0.05(-0.57%)
Sep 09, 2016 8.793 8.841 8.350 8.374 718,592 -0.47(-5.34%)
Sep 08, 2016 8.847 8.865 8.751 8.847 191,446 -0.03(-0.34%)
Sep 07, 2016 8.757 8.907 8.685 8.877 333,923 +0.12(+1.37%)
Sep 06, 2016 8.673 8.781 8.608 8.757 189,659 +0.07(+0.83%)
Sep 02, 2016 8.631 8.685 8.685 8.685 221,846 +0.05(+0.62%)
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.