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

Urstadt Biddle Properties Inc (NY: UBP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 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 31, 2002 5.939 5.939 5.939 5.939 0 -0.12(-1.94%)
May 28, 2002 6.061 6.076 6.022 6.056 30,483 +0.04(+0.73%)
May 27, 2002 6.012 6.012 6.012 6.012 613 +0.00(+0.00%)
May 24, 2002 6.012 6.012 6.012 6.012 613 +0.02(+0.41%)
May 23, 2002 5.973 5.988 5.973 5.988 7,774 +0.05(+0.82%)
May 22, 2002 5.890 5.939 5.890 5.939 4,296 +0.00(+0.00%)
May 21, 2002 5.866 5.939 5.866 5.939 33,142 +0.07(+1.25%)
May 20, 2002 5.836 5.914 5.822 5.866 18,821 +0.01(+0.17%)
May 17, 2002 5.836 5.856 5.822 5.856 4,500 -0.01(-0.17%)
May 16, 2002 5.866 5.939 5.866 5.866 10,638 +0.04(+0.76%)
May 15, 2002 5.841 5.841 5.817 5.822 1,636 -0.06(-1.00%)
May 14, 2002 5.856 5.890 5.792 5.880 12,070 +0.04(+0.67%)
May 13, 2002 5.778 5.841 5.778 5.841 2,250 +0.04(+0.76%)
May 10, 2002 5.758 5.797 5.758 5.797 6,955 +0.08(+1.37%)
May 09, 2002 5.743 5.743 5.719 5.719 1,841 +0.01(+0.17%)
May 08, 2002 5.866 5.866 5.709 5.709 2,045 -0.16(-2.67%)
May 07, 2002 5.792 5.866 5.792 5.866 1,636 +0.11(+1.95%)
May 06, 2002 5.875 5.875 5.753 5.753 8,388 -0.07(-1.26%)
May 03, 2002 5.826 5.826 5.826 5.826 204 -0.04(-0.67%)
May 02, 2002 5.929 6.002 5.866 5.866 10,229 -0.02(-0.41%)
May 01, 2002 5.709 5.890 5.709 5.890 8,183 +0.22(+3.88%)
Apr 30, 2002 5.719 5.719 5.631 5.670 4,091 -0.05(-0.85%)
Apr 29, 2002 5.787 5.787 5.719 5.719 3,068 -0.02(-0.34%)
Apr 26, 2002 5.866 5.866 5.738 5.738 10,843 -0.11(-1.92%)
Apr 25, 2002 5.866 5.866 5.768 5.851 9,410 -0.05(-0.91%)
Apr 24, 2002 6.051 6.051 5.905 5.905 3,477 -0.10(-1.63%)
Apr 23, 2002 5.954 6.085 5.954 6.002 24,550 +0.09(+1.49%)
Apr 22, 2002 5.905 5.963 5.866 5.914 81,834 +0.04(+0.75%)
Apr 19, 2002 5.826 5.914 5.778 5.870 30,483 +0.04(+0.76%)
Apr 18, 2002 5.792 5.826 5.768 5.826 5,319 +0.06(+1.02%)
Apr 17, 2002 5.646 5.768 5.646 5.768 11,047 +0.16(+2.79%)
Apr 16, 2002 5.621 5.621 5.582 5.611 6,137 -0.01(-0.17%)
Apr 15, 2002 5.548 5.621 5.548 5.621 64,239 +0.06(+1.05%)
Apr 12, 2002 5.533 5.562 5.533 5.562 1,022 +0.00(+0.00%)
Apr 11, 2002 5.562 5.562 5.562 5.562 613 +0.01(+0.26%)
Apr 10, 2002 5.548 5.562 5.548 5.548 5,728 +0.02(+0.44%)
Apr 09, 2002 5.562 5.572 5.523 5.523 7,365 -0.01(-0.26%)
Apr 08, 2002 5.597 5.597 5.538 5.538 3,477 -0.06(-1.05%)
Apr 05, 2002 5.582 5.597 5.548 5.597 2,455 -0.02(-0.43%)
Apr 04, 2002 5.670 5.670 5.597 5.621 16,162 -0.05(-0.86%)
Apr 03, 2002 5.636 5.685 5.621 5.670 15,139 +0.07(+1.31%)
Apr 02, 2002 5.587 5.597 5.509 5.597 15,139 +0.05(+0.97%)
Apr 01, 2002 5.518 5.572 5.509 5.543 27,414 +0.02(+0.35%)
Mar 29, 2002 5.435 5.523 5.377 5.523 245,502 +0.00(+0.00%)
Mar 28, 2002 5.435 5.523 5.377 5.523 18,003 +0.12(+2.26%)
Mar 27, 2002 5.352 5.401 5.352 5.401 11,865 +0.06(+1.10%)
Mar 26, 2002 5.269 5.343 5.269 5.343 1,186,595 +0.01(+0.28%)
Mar 25, 2002 5.225 5.328 5.225 5.328 14,934 +0.05(+1.02%)
Mar 22, 2002 5.255 5.274 5.215 5.274 531,922 +0.04(+0.84%)
Mar 21, 2002 5.240 5.240 5.206 5.230 818 -0.05(-0.93%)
Mar 20, 2002 5.318 5.318 5.206 5.279 8,388 +0.00(+0.00%)
Mar 19, 2002 5.269 5.279 5.206 5.279 7,978 +0.05(+0.93%)
Mar 18, 2002 5.245 5.245 5.196 5.230 9,820 +0.02(+0.47%)
Mar 15, 2002 5.176 5.206 5.176 5.206 18,003 +0.05(+0.95%)
Mar 14, 2002 5.157 5.171 5.132 5.157 716,049 +0.01(+0.29%)
Mar 13, 2002 5.181 5.181 5.142 5.142 2,864 -0.04(-0.75%)
Mar 12, 2002 5.108 5.230 5.108 5.181 16,776 +0.06(+1.15%)
Mar 11, 2002 5.035 5.123 5.035 5.123 14,320 +0.06(+1.26%)
Mar 08, 2002 5.074 5.108 5.059 5.059 10,843 -0.04(-0.86%)
Mar 07, 2002 5.230 5.255 5.103 5.103 14,116 -0.15(-2.88%)
Mar 06, 2002 5.279 5.279 5.230 5.255 6,342 -0.06(-1.19%)
Mar 05, 2002 5.206 5.318 5.206 5.318 16,162 +0.18(+3.42%)
Mar 04, 2002 5.171 5.206 5.142 5.142 10,024 -0.06(-1.22%)
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.