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

Umh Properties (NY: UMH )

15.45 +0.03 (+0.19%)
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 (%)
May 28, 2010 4.536 4.780 4.501 4.536 214,640 -0.14(-2.99%)
May 27, 2010 4.820 4.855 4.516 4.675 99,078 +0.24(+5.51%)
May 26, 2010 4.431 4.521 4.237 4.431 672 +0.21(+4.96%)
May 25, 2010 4.287 4.287 4.177 4.222 62,878 -0.06(-1.51%)
May 24, 2010 4.356 4.371 4.287 4.287 38,591 -0.06(-1.49%)
May 21, 2010 4.287 4.451 4.287 4.351 115,744 +0.03(+0.81%)
May 20, 2010 4.426 4.447 4.312 4.317 347,708 -0.40(-8.46%)
May 19, 2010 4.735 4.785 4.675 4.715 49,617 -0.05(-1.05%)
May 18, 2010 4.825 4.835 4.760 4.765 108,273 -0.03(-0.62%)
May 17, 2010 4.810 4.840 4.745 4.795 49,914 -0.01(-0.31%)
May 14, 2010 4.810 4.880 4.785 4.810 46,245 -0.12(-2.53%)
May 13, 2010 4.975 4.994 4.827 4.935 75,375 -0.15(-3.04%)
May 12, 2010 4.601 5.139 4.601 5.089 226,896 +0.50(+10.86%)
May 11, 2010 4.591 4.624 4.551 4.591 51,120 -0.01(-0.32%)
May 10, 2010 4.501 4.611 4.501 4.606 103,269 +0.16(+3.59%)
May 07, 2010 4.451 4.516 4.361 4.446 113,399 -0.00(-0.11%)
May 06, 2010 4.546 4.690 4.451 4.451 116,396 -0.10(-2.19%)
May 05, 2010 4.661 4.670 4.497 4.551 54,653 -0.14(-2.98%)
May 04, 2010 4.695 4.730 4.641 4.690 47,212 -0.03(-0.74%)
May 03, 2010 4.700 4.820 4.611 4.725 67,930 +0.05(+1.07%)
Apr 30, 2010 4.670 4.725 4.656 4.675 45,482 -0.03(-0.74%)
Apr 29, 2010 4.755 4.755 4.596 4.710 53,810 +0.11(+2.38%)
Apr 28, 2010 4.581 4.611 4.561 4.601 20,204 +0.03(+0.65%)
Apr 27, 2010 4.690 4.725 4.561 4.571 49,723 -0.10(-2.24%)
Apr 26, 2010 4.621 4.695 4.621 4.675 37,911 +0.02(+0.54%)
Apr 23, 2010 4.735 4.740 4.511 4.651 76,886 -0.01(-0.32%)
Apr 22, 2010 4.626 4.666 4.587 4.666 68,798 +0.01(+0.32%)
Apr 21, 2010 4.576 4.651 4.576 4.651 40,471 +0.07(+1.52%)
Apr 20, 2010 4.541 4.581 4.526 4.581 35,349 +0.07(+1.55%)
Apr 19, 2010 4.471 4.566 4.471 4.511 26,819 +0.06(+1.46%)
Apr 16, 2010 4.536 4.536 4.446 4.446 71,312 -0.10(-2.30%)
Apr 15, 2010 4.571 4.606 4.536 4.551 25,059 -0.06(-1.30%)
Apr 14, 2010 4.586 4.661 4.510 4.611 49,806 +0.03(+0.65%)
Apr 13, 2010 4.376 4.601 4.361 4.581 57,504 +0.20(+4.55%)
Apr 12, 2010 4.327 4.421 4.322 4.381 113,389 +0.07(+1.62%)
Apr 09, 2010 4.307 4.356 4.307 4.312 39,809 -0.00(-0.12%)
Apr 08, 2010 4.327 4.356 4.317 4.317 46,975 -0.04(-0.92%)
Apr 07, 2010 4.272 4.386 4.272 4.356 94,293 +0.08(+1.86%)
Apr 06, 2010 4.072 4.277 4.062 4.277 138,538 +0.21(+5.15%)
Apr 05, 2010 4.062 4.077 4.057 4.067 53,256 +0.00(+0.12%)
Apr 01, 2010 4.072 4.062 4.062 4.062 51,760 -0.01(-0.24%)
Mar 31, 2010 4.027 4.082 4.023 4.072 106,919 +0.03(+0.74%)
Mar 30, 2010 4.062 4.077 4.037 4.042 29,276 -0.02(-0.61%)
Mar 29, 2010 4.062 4.067 4.047 4.067 34,609 +0.00(+0.12%)
Mar 26, 2010 4.018 4.067 4.018 4.062 25,637 +0.02(+0.62%)
Mar 25, 2010 4.072 4.097 4.023 4.037 62,952 -0.00(-0.12%)
Mar 24, 2010 4.067 4.102 4.042 4.042 36,306 -0.04(-0.98%)
Mar 23, 2010 4.042 4.102 4.042 4.082 221,584 +0.04(+1.11%)
Mar 22, 2010 4.013 4.037 4.003 4.037 38,430 +0.01(+0.25%)
Mar 19, 2010 3.993 4.027 3.963 4.027 90,865 +0.06(+1.51%)
Mar 18, 2010 3.968 4.032 3.943 3.968 72,572 -0.01(-0.25%)
Mar 17, 2010 3.993 4.023 3.973 3.978 69,320 -0.01(-0.25%)
Mar 16, 2010 3.988 4.023 3.963 3.988 98,202 +0.00(+0.13%)
Mar 15, 2010 3.998 4.003 3.973 3.983 96,227 -0.01(-0.25%)
Mar 12, 2010 4.032 4.037 3.993 3.993 20,938 -0.04(-1.11%)
Mar 11, 2010 4.008 4.037 3.993 4.037 45,960 +0.00(+0.00%)
Mar 10, 2010 4.077 4.077 4.032 4.037 93,074 -0.02(-0.61%)
Mar 09, 2010 3.888 4.062 3.873 4.062 59,405 +0.05(+1.24%)
Mar 08, 2010 4.003 4.018 3.968 4.013 55,941 +0.01(+0.25%)
Mar 05, 2010 3.973 4.018 3.969 4.003 53,902 +0.01(+0.25%)
Mar 04, 2010 3.988 3.993 3.933 3.993 13,160 +0.01(+0.25%)
Mar 03, 2010 3.988 4.018 3.978 3.983 35,327 -0.00(-0.13%)
Mar 02, 2010 3.988 3.988 3.948 3.988 22,638 +0.02(+0.50%)
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.