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 )

15.42 -0.02 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2006 7.975 8.025 7.930 8.025 21,265 +0.05(+0.63%)
Oct 30, 2006 7.970 8.025 7.876 7.975 26,281 +0.03(+0.44%)
Oct 27, 2006 7.900 8.020 7.881 7.940 15,247 +0.06(+0.76%)
Oct 26, 2006 7.816 7.881 7.811 7.881 21,065 +0.07(+0.89%)
Oct 25, 2006 7.816 7.816 7.781 7.811 6,821 +0.07(+0.97%)
Oct 24, 2006 7.761 7.761 7.736 7.736 1,003 -0.02(-0.32%)
Oct 23, 2006 7.771 7.816 7.756 7.761 11,234 -0.01(-0.19%)
Oct 20, 2006 7.791 7.801 7.770 7.776 10,432 -0.01(-0.19%)
Oct 19, 2006 7.701 7.791 7.651 7.791 12,037 +0.06(+0.84%)
Oct 18, 2006 7.751 7.751 7.706 7.726 3,410 -0.03(-0.39%)
Oct 17, 2006 7.716 7.801 7.646 7.756 18,055 +0.03(+0.45%)
Oct 16, 2006 7.726 7.731 7.701 7.721 12,639 +0.02(+0.32%)
Oct 13, 2006 7.651 7.701 7.607 7.696 9,027 +0.07(+0.98%)
Oct 12, 2006 7.626 7.681 7.580 7.621 7,623 +0.02(+0.33%)
Oct 11, 2006 7.601 7.641 7.591 7.596 9,228 -0.00(-0.07%)
Oct 10, 2006 7.626 7.676 7.552 7.601 9,027 +0.02(+0.33%)
Oct 09, 2006 7.626 7.626 7.512 7.576 37,315 +0.00(+0.07%)
Oct 06, 2006 7.527 7.651 7.527 7.571 34,306 -0.00(-0.07%)
Oct 05, 2006 7.552 7.576 7.552 7.576 8,024 +0.02(+0.33%)
Oct 04, 2006 7.676 7.676 7.507 7.552 32,901 -0.13(-1.69%)
Oct 03, 2006 7.626 7.751 7.626 7.681 20,463 +0.00(+0.07%)
Oct 02, 2006 7.696 7.776 7.626 7.676 12,037 -0.02(-0.32%)
Sep 29, 2006 7.726 7.801 7.701 7.701 12,438 -0.02(-0.26%)
Sep 28, 2006 7.771 7.771 7.685 7.721 4,012 -0.05(-0.71%)
Sep 27, 2006 7.826 7.826 7.726 7.776 5,818 -0.04(-0.57%)
Sep 26, 2006 7.726 7.826 7.726 7.821 8,626 +0.11(+1.49%)
Sep 25, 2006 7.821 7.826 7.686 7.706 8,626 -0.12(-1.53%)
Sep 22, 2006 7.826 7.826 7.816 7.826 3,009 +0.02(+0.32%)
Sep 21, 2006 7.801 7.801 7.771 7.801 7,021 +0.03(+0.38%)
Sep 20, 2006 7.786 7.851 7.761 7.771 10,833 +0.01(+0.19%)
Sep 19, 2006 7.576 7.826 7.576 7.756 18,256 +0.22(+2.98%)
Sep 18, 2006 7.726 7.826 7.492 7.532 31,096 -0.27(-3.45%)
Sep 15, 2006 7.776 7.826 7.751 7.801 25,077 +0.03(+0.38%)
Sep 14, 2006 7.721 7.771 7.681 7.771 34,707 +0.05(+0.65%)
Sep 13, 2006 7.726 7.726 7.681 7.721 18,055 +0.04(+0.52%)
Sep 12, 2006 7.601 7.681 7.502 7.681 18,657 +0.14(+1.85%)
Sep 11, 2006 7.576 7.576 7.497 7.542 7,021 -0.03(-0.46%)
Sep 08, 2006 7.596 7.596 7.532 7.576 8,626 -0.05(-0.65%)
Sep 07, 2006 7.591 7.626 7.581 7.626 5,617 +0.02(+0.33%)
Sep 06, 2006 7.626 7.641 7.601 7.601 4,814 -0.03(-0.39%)
Sep 05, 2006 7.566 7.631 7.566 7.631 30,093 +0.09(+1.26%)
Sep 01, 2006 7.621 7.646 7.477 7.537 73,627 -0.12(-1.51%)
Aug 31, 2006 7.651 7.666 7.581 7.652 19,861 -0.01(-0.18%)
Aug 30, 2006 7.666 7.671 7.650 7.666 2,808 +0.02(+0.33%)
Aug 29, 2006 7.651 7.701 7.641 7.641 65,603 -0.01(-0.13%)
Aug 28, 2006 7.701 7.701 7.626 7.651 17,855 -0.09(-1.16%)
Aug 25, 2006 7.776 7.826 7.701 7.741 47,346 -0.05(-0.70%)
Aug 24, 2006 7.776 7.826 7.726 7.796 28,889 +0.02(+0.26%)
Aug 23, 2006 7.776 7.776 7.731 7.776 8,024 +0.02(+0.32%)
Aug 22, 2006 7.701 7.776 7.696 7.751 8,626 +0.06(+0.78%)
Aug 21, 2006 7.576 7.691 7.576 7.691 18,055 +0.05(+0.72%)
Aug 18, 2006 7.621 7.636 7.605 7.636 6,821 +0.03(+0.38%)
Aug 17, 2006 7.601 7.621 7.527 7.608 16,250 -0.03(-0.44%)
Aug 16, 2006 7.616 7.641 7.606 7.641 4,614 -0.02(-0.33%)
Aug 15, 2006 7.532 7.671 7.532 7.666 8,827 +0.11(+1.45%)
Aug 14, 2006 7.527 7.606 7.522 7.557 11,034 +0.00(+0.07%)
Aug 11, 2006 7.576 7.601 7.527 7.552 7,824 -0.19(-2.45%)
Aug 10, 2006 7.651 7.776 7.621 7.741 10,231 +0.02(+0.32%)
Aug 09, 2006 7.676 7.716 7.626 7.716 7,021 +0.04(+0.52%)
Aug 08, 2006 7.771 7.791 7.676 7.676 8,626 -0.12(-1.60%)
Aug 07, 2006 7.706 7.801 7.706 7.801 7,021 +0.05(+0.71%)
Aug 04, 2006 7.726 7.746 7.726 7.746 1,604 -0.00(-0.06%)
Aug 03, 2006 7.756 7.786 7.721 7.751 4,614 -0.00(-0.06%)
Aug 02, 2006 7.751 7.846 7.726 7.756 32,099 +0.05(+0.71%)
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.