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 (%)
Sep 30, 2015 6.214 6.279 6.159 6.268 344,029 +0.09(+1.41%)
Sep 29, 2015 6.186 6.252 6.143 6.181 226,818 -0.01(-0.09%)
Sep 28, 2015 6.355 6.355 6.105 6.186 475,106 -0.18(-2.82%)
Sep 25, 2015 6.513 6.533 6.360 6.366 420,718 -0.10(-1.51%)
Sep 24, 2015 6.475 6.518 6.420 6.464 230,646 -0.04(-0.59%)
Sep 23, 2015 6.496 6.545 6.444 6.502 223,928 +0.04(+0.67%)
Sep 22, 2015 6.453 6.561 6.447 6.458 302,839 -0.04(-0.67%)
Sep 21, 2015 6.529 6.556 6.469 6.502 318,129 +0.01(+0.08%)
Sep 18, 2015 6.344 6.507 6.306 6.496 628,298 +0.07(+1.10%)
Sep 17, 2015 6.186 6.605 6.181 6.426 767,688 +0.23(+3.68%)
Sep 16, 2015 6.056 6.225 6.056 6.197 411,741 +0.14(+2.33%)
Sep 15, 2015 6.072 6.083 6.029 6.056 336,040 -0.01(-0.09%)
Sep 14, 2015 6.029 6.072 5.974 6.061 274,385 +0.09(+1.46%)
Sep 11, 2015 5.909 6.023 5.893 5.974 268,079 +0.05(+0.92%)
Sep 10, 2015 5.942 5.996 5.898 5.920 330,450 -0.02(-0.27%)
Sep 09, 2015 6.127 6.127 5.926 5.936 372,905 -0.11(-1.89%)
Sep 08, 2015 6.034 6.121 5.980 6.051 405,700 +0.13(+2.20%)
Sep 04, 2015 6.029 5.920 5.920 5.920 411,680 -0.17(-2.77%)
Sep 03, 2015 6.121 6.219 6.078 6.089 391,793 +0.02(+0.27%)
Sep 02, 2015 6.089 6.235 6.045 6.072 230,691 +0.02(+0.36%)
Sep 01, 2015 6.148 6.170 6.022 6.051 392,170 -0.16(-2.54%)
Aug 31, 2015 6.197 6.257 6.127 6.208 435,391 -0.06(-1.00%)
Aug 28, 2015 6.249 6.330 6.206 6.271 366,957 -0.01(-0.09%)
Aug 27, 2015 6.249 6.352 6.152 6.276 447,184 +0.11(+1.75%)
Aug 26, 2015 6.114 6.201 5.958 6.168 700,509 +0.18(+2.97%)
Aug 25, 2015 6.610 6.869 5.985 5.990 867,094 -0.05(-0.80%)
Aug 24, 2015 6.422 6.438 5.338 6.039 1,628,708 -0.59(-8.87%)
Aug 21, 2015 6.675 6.772 6.546 6.627 523,321 -0.13(-1.92%)
Aug 20, 2015 6.788 6.831 6.734 6.756 298,741 -0.07(-1.03%)
Aug 19, 2015 6.885 6.885 6.745 6.826 255,493 -0.06(-0.86%)
Aug 18, 2015 6.853 6.907 6.826 6.885 284,451 +0.01(+0.08%)
Aug 17, 2015 6.831 6.918 6.788 6.880 172,925 +0.03(+0.39%)
Aug 14, 2015 6.799 6.858 6.740 6.853 127,457 +0.03(+0.47%)
Aug 13, 2015 6.788 6.885 6.740 6.821 203,449 +0.00(+0.00%)
Aug 12, 2015 6.794 6.842 6.470 6.821 496,378 -0.02(-0.32%)
Aug 11, 2015 6.616 6.853 6.583 6.842 533,946 +0.23(+3.51%)
Aug 10, 2015 6.853 7.053 6.583 6.610 797,240 -0.19(-2.78%)
Aug 07, 2015 6.988 7.064 6.610 6.799 881,011 -0.24(-3.37%)
Aug 06, 2015 7.214 7.214 6.740 7.036 569,012 +0.03(+0.46%)
Aug 05, 2015 7.117 7.117 6.880 7.004 525,276 -0.06(-0.92%)
Aug 04, 2015 7.069 7.139 7.047 7.069 390,873 -0.02(-0.30%)
Aug 03, 2015 7.004 7.096 6.977 7.090 474,692 +0.12(+1.70%)
Jul 31, 2015 6.982 7.090 6.945 6.972 1,104,556 +0.03(+0.39%)
Jul 30, 2015 6.891 6.966 6.891 6.945 581,468 +0.03(+0.43%)
Jul 29, 2015 6.819 6.958 6.744 6.915 628,797 +0.09(+1.33%)
Jul 28, 2015 7.006 7.038 6.803 6.824 799,581 -0.16(-2.22%)
Jul 27, 2015 6.958 7.038 6.931 6.979 259,143 +0.03(+0.38%)
Jul 24, 2015 7.001 7.060 6.936 6.953 346,178 -0.05(-0.76%)
Jul 23, 2015 7.113 7.167 7.001 7.006 308,392 -0.06(-0.83%)
Jul 22, 2015 7.049 7.102 7.046 7.065 129,186 +0.02(+0.23%)
Jul 21, 2015 7.102 7.172 7.043 7.049 179,456 -0.05(-0.75%)
Jul 20, 2015 7.134 7.151 7.086 7.102 172,243 -0.04(-0.52%)
Jul 17, 2015 7.129 7.172 7.108 7.140 176,106 +0.03(+0.45%)
Jul 16, 2015 7.156 7.183 7.084 7.108 205,677 +0.01(+0.08%)
Jul 15, 2015 7.145 7.161 7.086 7.102 231,226 -0.06(-0.90%)
Jul 14, 2015 7.129 7.193 7.081 7.167 225,211 +0.06(+0.83%)
Jul 13, 2015 7.172 7.242 7.108 7.108 315,466 -0.07(-1.04%)
Jul 10, 2015 7.167 7.236 7.082 7.183 435,261 +0.07(+0.98%)
Jul 09, 2015 7.225 7.225 7.113 7.113 422,715 -0.02(-0.30%)
Jul 08, 2015 7.065 7.156 7.043 7.134 434,353 +0.05(+0.68%)
Jul 07, 2015 7.065 7.129 7.054 7.086 415,731 +0.03(+0.46%)
Jul 06, 2015 6.953 7.065 6.931 7.054 371,598 +0.06(+0.92%)
Jul 02, 2015 7.054 6.990 6.990 6.990 320,428 -0.04(-0.61%)
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.