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 29, 2020 9.734 9.734 9.313 9.609 932 -0.13(-1.37%)
May 28, 2020 9.527 9.913 9.313 9.742 5,177 +0.43(+4.64%)
May 27, 2020 9.395 9.656 9.261 9.309 2,214 -0.08(-0.83%)
May 26, 2020 9.441 9.441 9.387 9.387 1,344 +0.50(+5.67%)
May 22, 2020 9.120 9.120 8.883 8.883 349 -0.43(-4.61%)
May 21, 2020 8.755 9.321 8.755 9.313 7,614 +0.48(+5.44%)
May 20, 2020 8.798 8.961 8.712 8.832 4,324 +0.15(+1.78%)
May 19, 2020 9.098 9.098 8.677 8.677 4,506 -0.25(-2.79%)
May 18, 2020 8.798 9.120 8.643 8.926 2,874 +0.76(+9.24%)
May 15, 2020 7.982 8.178 7.982 8.171 1,281 +0.02(+0.21%)
May 14, 2020 7.733 8.163 7.733 8.154 7,738 -0.02(-0.21%)
May 13, 2020 9.175 9.175 7.742 8.171 19,138 -0.61(-6.89%)
May 12, 2020 9.707 9.707 8.776 8.776 14,817 -0.28(-3.08%)
May 11, 2020 9.089 9.441 9.055 9.055 4,964 -0.17(-1.85%)
May 08, 2020 9.012 9.441 9.012 9.226 3,728 +0.43(+4.87%)
May 07, 2020 8.841 8.883 8.798 8.798 1,493 -0.04(-0.44%)
May 06, 2020 8.926 9.012 8.798 8.836 3,701 -0.39(-4.23%)
May 05, 2020 9.407 9.407 9.057 9.227 2,525 +0.21(+2.28%)
May 04, 2020 9.364 9.424 9.021 9.021 3,618 -0.51(-5.32%)
May 01, 2020 9.235 9.584 9.235 9.527 8,039 -0.03(-0.36%)
Apr 30, 2020 9.832 10.13 9.226 9.562 12,530 -0.57(-5.59%)
Apr 29, 2020 9.656 10.64 9.613 10.13 13,072 +0.49(+5.08%)
Apr 28, 2020 9.484 9.754 9.064 9.639 15,584 +0.67(+7.46%)
Apr 27, 2020 8.411 9.098 8.324 8.969 9,678 +0.53(+6.31%)
Apr 24, 2020 9.132 9.150 8.411 8.437 4,776 -0.28(-3.25%)
Apr 23, 2020 8.283 8.720 8.283 8.720 4,558 +0.14(+1.59%)
Apr 22, 2020 9.094 9.094 8.454 8.584 8,258 -0.31(-3.46%)
Apr 21, 2020 8.892 9.023 8.883 8.892 9,969 +0.05(+0.58%)
Apr 20, 2020 9.433 9.441 8.377 8.841 15,826 -0.69(-7.21%)
Apr 17, 2020 9.853 9.853 9.325 9.527 10,252 +0.30(+3.26%)
Apr 16, 2020 9.441 9.678 9.227 9.227 8,849 -0.04(-0.46%)
Apr 15, 2020 9.107 10.02 9.012 9.270 6,234 -0.12(-1.26%)
Apr 14, 2020 10.51 10.51 9.278 9.388 4,611 -0.71(-7.03%)
Apr 13, 2020 9.682 10.30 9.682 10.10 3,645 +0.39(+4.02%)
Apr 09, 2020 9.596 10.93 9.596 9.707 8,854 -0.01(-0.09%)
Apr 08, 2020 9.360 9.767 9.360 9.716 3,481 +0.27(+2.91%)
Apr 07, 2020 9.098 9.773 8.617 9.441 9,264 +0.42(+4.66%)
Apr 06, 2020 8.755 9.431 7.939 9.021 20,672 +1.06(+13.38%)
Apr 03, 2020 8.969 8.969 7.948 7.957 11,184 -1.24(-13.45%)
Apr 02, 2020 9.973 9.973 9.184 9.192 4,603 -0.70(-7.03%)
Apr 01, 2020 9.921 10.64 9.333 9.888 11,363 +0.45(+4.72%)
Mar 31, 2020 10.31 10.34 9.409 9.442 4,099 -0.52(-5.23%)
Mar 30, 2020 10.51 10.70 9.871 9.963 9,472 -1.21(-10.83%)
Mar 27, 2020 12.24 12.24 10.92 11.17 3,452 -1.28(-10.26%)
Mar 26, 2020 10.09 12.72 10.09 12.45 12,135 +2.36(+23.40%)
Mar 25, 2020 9.426 12.95 8.149 10.09 71,349 +1.52(+17.74%)
Mar 24, 2020 8.316 8.846 7.804 8.569 11,045 +0.59(+7.37%)
Mar 23, 2020 7.384 7.981 6.973 7.981 10,884 +0.67(+9.20%)
Mar 20, 2020 7.393 8.703 7.309 7.309 22,497 -0.06(-0.77%)
Mar 19, 2020 7.695 7.930 7.036 7.365 26,169 -0.46(-5.93%)
Mar 18, 2020 10.08 10.08 7.830 7.830 24,585 -1.66(-17.52%)
Mar 17, 2020 9.241 9.568 8.653 9.493 20,968 +0.67(+7.62%)
Mar 16, 2020 11.03 11.03 8.821 8.821 23,564 -2.23(-20.21%)
Mar 13, 2020 10.50 11.21 10.28 11.06 9,522 +0.97(+9.67%)
Mar 12, 2020 10.92 11.15 10.08 10.08 36,360 -2.01(-16.61%)
Mar 11, 2020 12.45 12.61 11.89 12.09 10,884 -0.60(-4.70%)
Mar 10, 2020 13.62 13.62 12.63 12.69 11,570 -0.28(-2.14%)
Mar 09, 2020 13.44 13.52 12.96 12.96 10,743 -0.99(-7.10%)
Mar 06, 2020 13.78 14.16 13.70 13.95 3,928 -0.03(-0.24%)
Mar 05, 2020 13.99 13.99 13.96 13.99 1,158 -0.03(-0.18%)
Mar 04, 2020 13.78 14.05 13.78 14.01 3,925 +0.18(+1.34%)
Mar 03, 2020 14.05 14.10 13.83 13.83 2,962 -0.03(-0.18%)
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.