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 UNCHANGED
Streaming Delayed Price Updated: 11:35 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 (%)
Apr 30, 2015 7.950 7.960 7.681 7.734 358,946 -0.25(-3.16%)
Apr 29, 2015 8.144 8.155 7.986 7.986 183,542 -0.18(-2.19%)
Apr 28, 2015 8.176 8.181 8.134 8.165 210,728 +0.02(+0.19%)
Apr 27, 2015 8.165 8.207 8.134 8.149 248,980 -0.01(-0.13%)
Apr 24, 2015 8.128 8.176 8.128 8.160 145,989 +0.01(+0.13%)
Apr 23, 2015 8.171 8.171 8.113 8.149 94,011 +0.00(+0.00%)
Apr 22, 2015 8.171 8.207 8.134 8.149 104,811 -0.02(-0.26%)
Apr 21, 2015 8.155 8.239 8.155 8.171 67,658 +0.02(+0.26%)
Apr 20, 2015 8.155 8.192 8.134 8.149 158,617 +0.01(+0.06%)
Apr 17, 2015 8.213 8.239 8.107 8.144 150,792 -0.09(-1.15%)
Apr 16, 2015 8.255 8.281 8.192 8.239 66,616 +0.00(+0.00%)
Apr 15, 2015 8.281 8.334 8.234 8.239 105,095 -0.04(-0.51%)
Apr 14, 2015 8.244 8.318 8.244 8.281 106,744 -0.02(-0.19%)
Apr 13, 2015 8.318 8.334 8.260 8.297 64,833 +0.01(+0.06%)
Apr 10, 2015 8.281 8.373 8.234 8.292 113,511 +0.06(+0.70%)
Apr 09, 2015 8.434 8.434 8.160 8.234 159,575 -0.17(-2.07%)
Apr 08, 2015 8.402 8.439 8.397 8.407 99,413 +0.00(+0.00%)
Apr 07, 2015 8.497 8.497 8.397 8.407 108,708 -0.02(-0.25%)
Apr 06, 2015 8.623 8.623 8.397 8.428 101,523 +0.03(+0.38%)
Apr 02, 2015 8.418 8.397 8.397 8.397 109,101 -0.03(-0.37%)
Apr 01, 2015 8.339 8.444 8.260 8.428 89,288 +0.07(+0.88%)
Mar 31, 2015 8.386 8.444 8.318 8.355 95,382 -0.06(-0.72%)
Mar 30, 2015 8.405 8.460 8.358 8.415 134,466 +0.03(+0.31%)
Mar 27, 2015 8.295 8.410 8.247 8.389 114,193 +0.11(+1.33%)
Mar 26, 2015 8.300 8.342 8.206 8.279 85,870 -0.03(-0.38%)
Mar 25, 2015 8.436 8.530 8.269 8.311 117,831 -0.12(-1.43%)
Mar 24, 2015 8.499 8.525 8.384 8.431 114,302 -0.08(-0.98%)
Mar 23, 2015 8.520 8.556 8.446 8.515 146,909 -0.02(-0.25%)
Mar 20, 2015 8.368 8.535 8.295 8.535 297,559 +0.21(+2.58%)
Mar 19, 2015 8.279 8.351 8.248 8.321 126,248 +0.00(+0.00%)
Mar 18, 2015 8.201 8.332 8.128 8.321 145,938 +0.11(+1.34%)
Mar 17, 2015 8.216 8.253 8.133 8.211 101,260 -0.01(-0.06%)
Mar 16, 2015 8.148 8.248 8.129 8.216 106,537 +0.08(+0.96%)
Mar 13, 2015 8.164 8.190 8.044 8.138 119,709 -0.06(-0.77%)
Mar 12, 2015 8.086 8.206 8.039 8.201 121,967 +0.18(+2.28%)
Mar 11, 2015 8.033 8.154 7.976 8.018 107,095 -0.03(-0.33%)
Mar 10, 2015 8.033 8.091 7.976 8.044 90,195 +0.01(+0.13%)
Mar 09, 2015 7.981 8.096 7.950 8.033 153,122 +0.04(+0.52%)
Mar 06, 2015 8.159 8.228 7.950 7.992 284,565 -0.22(-2.74%)
Mar 05, 2015 8.159 8.269 8.128 8.216 95,421 +0.04(+0.51%)
Mar 04, 2015 8.232 8.253 8.169 8.175 118,113 -0.07(-0.89%)
Mar 03, 2015 8.321 8.321 8.237 8.248 129,128 -0.03(-0.32%)
Mar 02, 2015 8.258 8.363 8.243 8.274 113,596 +0.02(+0.25%)
Feb 27, 2015 8.332 8.342 8.212 8.253 215,928 +0.00(+0.03%)
Feb 26, 2015 8.198 8.271 8.131 8.250 269,858 +0.08(+0.95%)
Feb 25, 2015 8.131 8.240 8.110 8.172 167,537 +0.08(+0.96%)
Feb 24, 2015 8.131 8.136 8.042 8.094 158,443 -0.01(-0.06%)
Feb 23, 2015 8.089 8.137 8.042 8.100 103,007 +0.02(+0.26%)
Feb 20, 2015 8.022 8.141 8.022 8.079 95,992 +0.06(+0.71%)
Feb 19, 2015 8.198 8.198 8.022 8.022 117,964 -0.17(-2.03%)
Feb 18, 2015 8.048 8.193 8.048 8.188 118,414 +0.11(+1.42%)
Feb 17, 2015 8.141 8.214 8.032 8.074 150,322 -0.04(-0.45%)
Feb 13, 2015 8.188 8.110 8.110 8.110 150,612 -0.07(-0.83%)
Feb 12, 2015 8.084 8.183 8.063 8.178 115,350 +0.13(+1.61%)
Feb 11, 2015 8.074 8.167 7.954 8.048 165,246 -0.05(-0.58%)
Feb 10, 2015 8.120 8.172 7.965 8.094 231,183 +0.03(+0.32%)
Feb 09, 2015 8.110 8.188 8.063 8.068 160,286 -0.07(-0.83%)
Feb 06, 2015 8.401 8.401 8.126 8.136 232,037 -0.24(-2.86%)
Feb 05, 2015 8.297 8.396 8.235 8.375 188,148 +0.14(+1.70%)
Feb 04, 2015 8.256 8.313 8.203 8.235 138,729 -0.07(-0.81%)
Feb 03, 2015 8.183 8.328 8.183 8.302 159,843 +0.16(+1.91%)
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.