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 )

13.03 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 3, 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 (%)
Mar 31, 2015 8.385 8.443 8.317 8.354 95,393 -0.06(-0.72%)
Mar 30, 2015 8.404 8.459 8.357 8.414 134,482 +0.03(+0.31%)
Mar 27, 2015 8.294 8.409 8.246 8.388 114,206 +0.11(+1.33%)
Mar 26, 2015 8.299 8.341 8.205 8.278 85,880 -0.03(-0.38%)
Mar 25, 2015 8.435 8.529 8.268 8.310 117,845 -0.12(-1.43%)
Mar 24, 2015 8.498 8.524 8.383 8.430 114,315 -0.08(-0.98%)
Mar 23, 2015 8.519 8.555 8.445 8.514 146,927 -0.02(-0.25%)
Mar 20, 2015 8.367 8.534 8.294 8.534 297,594 +0.21(+2.58%)
Mar 19, 2015 8.278 8.350 8.247 8.320 126,263 +0.00(+0.00%)
Mar 18, 2015 8.200 8.331 8.127 8.320 145,955 +0.11(+1.34%)
Mar 17, 2015 8.215 8.252 8.132 8.210 101,272 -0.01(-0.06%)
Mar 16, 2015 8.148 8.247 8.128 8.215 106,550 +0.08(+0.96%)
Mar 13, 2015 8.163 8.189 8.043 8.137 119,723 -0.06(-0.77%)
Mar 12, 2015 8.085 8.205 8.038 8.200 121,982 +0.18(+2.28%)
Mar 11, 2015 8.032 8.153 7.975 8.017 107,108 -0.03(-0.33%)
Mar 10, 2015 8.032 8.090 7.975 8.043 90,206 +0.01(+0.13%)
Mar 09, 2015 7.980 8.095 7.949 8.032 153,140 +0.04(+0.52%)
Mar 06, 2015 8.158 8.227 7.949 7.991 284,599 -0.22(-2.74%)
Mar 05, 2015 8.158 8.268 8.127 8.215 95,432 +0.04(+0.51%)
Mar 04, 2015 8.231 8.252 8.168 8.174 118,126 -0.07(-0.89%)
Mar 03, 2015 8.320 8.320 8.236 8.247 129,143 -0.03(-0.32%)
Mar 02, 2015 8.257 8.362 8.242 8.273 113,610 +0.02(+0.25%)
Feb 27, 2015 8.331 8.341 8.211 8.252 215,953 +0.00(+0.03%)
Feb 26, 2015 8.197 8.270 8.130 8.249 269,889 +0.08(+0.95%)
Feb 25, 2015 8.130 8.239 8.109 8.171 167,557 +0.08(+0.96%)
Feb 24, 2015 8.130 8.135 8.042 8.094 158,461 -0.01(-0.06%)
Feb 23, 2015 8.088 8.136 8.042 8.099 103,019 +0.02(+0.26%)
Feb 20, 2015 8.021 8.140 8.021 8.078 96,003 +0.06(+0.71%)
Feb 19, 2015 8.197 8.197 8.021 8.021 117,978 -0.17(-2.03%)
Feb 18, 2015 8.047 8.192 8.047 8.187 118,428 +0.11(+1.42%)
Feb 17, 2015 8.140 8.213 8.031 8.073 150,339 -0.04(-0.45%)
Feb 13, 2015 8.187 8.109 8.109 8.109 150,630 -0.07(-0.83%)
Feb 12, 2015 8.083 8.182 8.062 8.177 115,363 +0.13(+1.62%)
Feb 11, 2015 8.073 8.166 7.953 8.047 165,266 -0.05(-0.58%)
Feb 10, 2015 8.120 8.171 7.964 8.094 231,210 +0.03(+0.32%)
Feb 09, 2015 8.109 8.187 8.062 8.068 160,304 -0.07(-0.83%)
Feb 06, 2015 8.400 8.400 8.125 8.135 232,065 -0.24(-2.86%)
Feb 05, 2015 8.296 8.395 8.234 8.374 188,170 +0.14(+1.70%)
Feb 04, 2015 8.255 8.312 8.202 8.234 138,745 -0.07(-0.81%)
Feb 03, 2015 8.182 8.327 8.182 8.301 159,862 +0.16(+1.91%)
Feb 02, 2015 8.255 8.255 8.010 8.146 175,660 -0.01(-0.13%)
Jan 30, 2015 8.312 8.359 8.156 8.156 243,998 -0.18(-2.21%)
Jan 29, 2015 8.325 8.351 8.222 8.340 242,338 +0.06(+0.69%)
Jan 28, 2015 8.361 8.423 8.284 8.284 122,829 -0.10(-1.17%)
Jan 27, 2015 8.320 8.418 8.320 8.382 200,562 -0.03(-0.37%)
Jan 26, 2015 8.273 8.418 8.201 8.413 203,109 +0.13(+1.62%)
Jan 23, 2015 8.289 8.320 8.227 8.278 219,554 -0.03(-0.37%)
Jan 22, 2015 8.175 8.330 8.160 8.309 318,115 +0.13(+1.64%)
Jan 21, 2015 8.154 8.206 8.123 8.175 136,596 -0.02(-0.19%)
Jan 20, 2015 8.247 8.371 8.123 8.191 350,728 -0.02(-0.19%)
Jan 16, 2015 7.922 8.222 7.922 8.206 261,280 +0.27(+3.45%)
Jan 15, 2015 7.989 7.989 7.870 7.932 229,367 -0.03(-0.32%)
Jan 14, 2015 7.819 7.974 7.773 7.958 110,162 +0.09(+1.12%)
Jan 13, 2015 7.927 7.948 7.782 7.870 132,290 +0.01(+0.07%)
Jan 12, 2015 7.886 7.917 7.860 7.865 134,531 +0.02(+0.20%)
Jan 09, 2015 7.875 7.927 7.839 7.850 141,860 -0.05(-0.59%)
Jan 08, 2015 7.968 7.977 7.839 7.896 274,212 -0.05(-0.65%)
Jan 07, 2015 7.948 7.981 7.901 7.948 131,750 +0.03(+0.33%)
Jan 06, 2015 7.943 8.005 7.896 7.922 150,156 -0.01(-0.07%)
Jan 05, 2015 7.829 7.979 7.829 7.927 160,865 +0.07(+0.85%)
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.