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 )

15.12 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2013 5.462 5.499 5.424 5.478 312,712 +0.02(+0.29%)
Mar 27, 2013 5.424 5.488 5.414 5.462 44,968 -0.01(-0.10%)
Mar 26, 2013 5.467 5.472 5.414 5.467 53,386 +0.03(+0.49%)
Mar 25, 2013 5.504 5.510 5.414 5.440 59,059 -0.06(-1.16%)
Mar 22, 2013 5.435 5.515 5.398 5.504 78,818 +0.07(+1.28%)
Mar 21, 2013 5.419 5.467 5.355 5.435 55,838 +0.04(+0.69%)
Mar 20, 2013 5.392 5.414 5.344 5.398 36,953 +0.02(+0.30%)
Mar 19, 2013 5.431 5.435 5.350 5.382 67,981 -0.05(-0.98%)
Mar 18, 2013 5.382 5.499 5.355 5.435 83,261 +0.03(+0.49%)
Mar 15, 2013 5.387 5.435 5.360 5.408 177,795 +0.02(+0.30%)
Mar 14, 2013 5.339 5.398 5.302 5.392 120,559 +0.02(+0.30%)
Mar 13, 2013 5.392 5.398 5.323 5.376 92,401 -0.03(-0.59%)
Mar 12, 2013 5.446 5.467 5.387 5.408 50,435 -0.06(-1.17%)
Mar 11, 2013 5.488 5.494 5.440 5.472 26,782 -0.02(-0.29%)
Mar 08, 2013 5.488 5.515 5.462 5.488 49,445 +0.00(+0.00%)
Mar 07, 2013 5.419 5.510 5.414 5.488 84,195 +0.07(+1.38%)
Mar 06, 2013 5.456 5.456 5.387 5.414 41,795 -0.01(-0.20%)
Mar 05, 2013 5.414 5.446 5.392 5.424 71,647 +0.03(+0.59%)
Mar 04, 2013 5.382 5.414 5.344 5.392 69,279 +0.02(+0.30%)
Mar 01, 2013 5.355 5.450 5.307 5.376 68,420 +0.03(+0.60%)
Feb 28, 2013 5.398 5.419 5.344 5.344 84,947 -0.07(-1.38%)
Feb 27, 2013 5.414 5.451 5.387 5.419 91,976 +0.03(+0.59%)
Feb 26, 2013 5.382 5.421 5.344 5.387 88,640 -0.06(-1.17%)
Feb 22, 2013 5.435 5.467 5.392 5.451 50,678 +0.05(+0.89%)
Feb 21, 2013 5.414 5.462 5.376 5.403 63,647 -0.01(-0.20%)
Feb 20, 2013 5.499 5.499 5.414 5.414 99,659 -0.10(-1.74%)
Feb 19, 2013 5.510 5.510 5.440 5.510 77,702 +0.01(+0.19%)
Feb 15, 2013 5.424 5.499 5.414 5.499 150,463 +0.05(+0.88%)
Feb 14, 2013 5.419 5.462 5.408 5.451 55,320 +0.01(+0.20%)
Feb 13, 2013 5.446 5.470 5.419 5.440 74,609 -0.04(-0.68%)
Feb 12, 2013 5.425 5.478 5.425 5.478 72,595 -0.01(-0.10%)
Feb 11, 2013 5.452 5.488 5.399 5.483 73,961 +0.03(+0.58%)
Feb 08, 2013 5.389 5.473 5.389 5.452 66,719 +0.03(+0.48%)
Feb 07, 2013 5.462 5.462 5.383 5.425 40,162 -0.05(-0.86%)
Feb 06, 2013 5.431 5.473 5.425 5.473 35,920 +0.06(+1.06%)
Feb 04, 2013 5.399 5.467 5.399 5.415 59,825 -0.01(-0.19%)
Feb 01, 2013 5.410 5.452 5.399 5.425 101,787 +0.00(+0.00%)
Jan 31, 2013 5.441 5.499 5.415 5.425 48,720 +0.00(+0.00%)
Jan 30, 2013 5.457 5.462 5.415 5.425 27,654 -0.03(-0.58%)
Jan 29, 2013 5.452 5.462 5.431 5.457 112,691 +0.01(+0.10%)
Jan 28, 2013 5.441 5.462 5.389 5.452 53,993 +0.03(+0.48%)
Jan 25, 2013 5.488 5.494 5.404 5.425 56,376 -0.06(-1.05%)
Jan 24, 2013 5.525 5.535 5.451 5.483 108,956 -0.05(-0.95%)
Jan 23, 2013 5.535 5.551 5.494 5.535 78,337 +0.01(+0.09%)
Jan 22, 2013 5.441 5.535 5.420 5.530 81,670 +0.09(+1.64%)
Jan 18, 2013 5.441 5.488 5.368 5.441 81,012 -0.02(-0.29%)
Jan 17, 2013 5.378 5.457 5.362 5.457 73,316 +0.08(+1.56%)
Jan 16, 2013 5.389 5.389 5.357 5.373 23,350 -0.01(-0.10%)
Jan 15, 2013 5.331 5.378 5.289 5.378 118,828 +0.02(+0.29%)
Jan 14, 2013 5.389 5.389 5.321 5.362 40,479 -0.05(-0.97%)
Jan 11, 2013 5.431 5.436 5.368 5.415 44,686 -0.02(-0.29%)
Jan 10, 2013 5.656 5.703 5.404 5.431 50,157 -0.27(-4.78%)
Jan 09, 2013 5.719 5.756 5.661 5.703 46,519 -0.01(-0.18%)
Jan 08, 2013 5.635 5.719 5.635 5.714 21,740 +0.07(+1.21%)
Jan 07, 2013 5.588 5.703 5.588 5.646 47,038 +0.01(+0.09%)
Jan 04, 2013 5.640 5.719 5.619 5.640 31,990 +0.00(+0.00%)
Jan 03, 2013 5.651 5.714 5.635 5.640 33,543 +0.02(+0.28%)
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.