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

U F P Tech Inc (NQ: UFPT )

253.70 +2.21 (+0.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 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 30, 2008 13.07 13.44 13.01 13.44 120,583 +0.45(+3.46%)
May 29, 2008 13.40 13.64 12.90 12.99 117,590 -0.47(-3.49%)
May 28, 2008 13.11 13.49 13.10 13.46 130,943 +0.46(+3.53%)
May 27, 2008 12.09 13.15 12.01 13.00 216,465 +0.87(+7.17%)
May 26, 2008 12.75 12.75 12.01 12.13 241,465 +0.00(+0.00%)
May 23, 2008 12.75 12.75 12.01 12.13 241,465 -0.62(-4.86%)
May 22, 2008 13.17 13.38 12.51 12.75 263,845 -0.57(-4.28%)
May 21, 2008 14.47 14.50 13.15 13.32 312,923 -1.10(-7.63%)
May 20, 2008 13.72 14.42 13.25 14.42 429,005 +0.88(+6.50%)
May 19, 2008 13.91 14.00 13.13 13.54 442,260 -0.44(-3.15%)
May 16, 2008 14.31 14.63 13.61 13.98 541,740 -0.12(-0.85%)
May 15, 2008 12.55 14.24 12.50 14.10 579,624 +1.50(+11.90%)
May 14, 2008 13.17 13.83 12.33 12.60 437,350 -0.50(-3.82%)
May 13, 2008 11.78 13.58 11.78 13.10 548,415 +0.98(+8.09%)
May 12, 2008 12.18 12.39 11.50 12.12 300,143 -0.22(-1.78%)
May 09, 2008 11.69 12.42 11.50 12.34 296,105 +0.60(+5.11%)
May 08, 2008 11.85 11.88 10.76 11.74 443,341 -0.18(-1.51%)
May 07, 2008 12.92 13.59 11.70 11.92 590,834 -0.65(-5.17%)
May 06, 2008 12.74 13.15 12.45 12.57 543,540 -0.09(-0.71%)
May 05, 2008 11.75 12.74 11.73 12.66 661,623 +0.96(+8.21%)
May 02, 2008 10.95 11.78 10.92 11.70 307,716 +1.02(+9.55%)
May 01, 2008 10.25 11.10 10.25 10.68 283,009 +0.75(+7.55%)
Apr 30, 2008 10.49 10.90 9.760 9.930 108,679 -0.60(-5.70%)
Apr 29, 2008 11.05 11.13 10.07 10.53 103,471 -0.34(-3.13%)
Apr 28, 2008 11.55 11.86 10.50 10.87 275,536 -0.46(-4.06%)
Apr 25, 2008 10.65 11.40 10.61 11.33 212,369 +0.68(+6.38%)
Apr 24, 2008 10.03 10.70 9.600 10.65 256,313 +0.70(+7.04%)
Apr 23, 2008 10.40 10.59 9.950 9.950 178,037 -0.61(-5.78%)
Apr 22, 2008 11.36 11.50 10.50 10.56 244,692 -0.84(-7.37%)
Apr 21, 2008 11.14 11.69 10.90 11.40 404,038 +0.65(+6.05%)
Apr 18, 2008 10.43 10.89 10.43 10.75 211,323 +0.43(+4.17%)
Apr 17, 2008 10.24 10.43 10.24 10.32 94,455 +0.19(+1.88%)
Apr 16, 2008 10.01 10.24 10.01 10.13 152,454 +0.18(+1.81%)
Apr 15, 2008 9.700 10.04 9.693 9.950 119,996 +0.26(+2.68%)
Apr 14, 2008 9.700 9.900 9.520 9.690 132,049 +0.15(+1.57%)
Apr 11, 2008 9.490 9.629 9.000 9.540 80,152 +0.04(+0.42%)
Apr 10, 2008 9.370 9.610 9.108 9.500 126,112 +0.26(+2.81%)
Apr 09, 2008 8.880 9.370 8.810 9.240 213,589 +0.61(+7.07%)
Apr 08, 2008 8.300 8.790 8.300 8.630 116,195 +0.39(+4.73%)
Apr 07, 2008 7.870 8.790 7.845 8.240 235,204 +0.52(+6.74%)
Apr 04, 2008 7.840 7.950 7.700 7.720 52,159 +0.00(+0.00%)
Apr 03, 2008 7.850 7.900 7.570 7.720 32,837 -0.08(-0.97%)
Apr 02, 2008 7.700 7.950 7.600 7.796 32,148 +0.10(+1.25%)
Apr 01, 2008 7.810 7.890 7.360 7.700 38,515 -0.09(-1.16%)
Mar 31, 2008 7.480 7.810 7.422 7.790 99,641 +0.44(+5.99%)
Mar 28, 2008 7.570 7.580 7.310 7.350 23,071 -0.23(-3.03%)
Mar 27, 2008 7.780 7.790 7.320 7.580 25,651 -0.14(-1.81%)
Mar 26, 2008 7.460 7.780 7.430 7.720 71,546 +0.26(+3.49%)
Mar 25, 2008 7.170 7.480 7.140 7.460 74,712 +0.41(+5.82%)
Mar 24, 2008 6.460 7.180 6.460 7.050 86,297 +0.61(+9.47%)
Mar 21, 2008 6.560 6.560 6.300 6.440 23,453 +0.00(+0.00%)
Mar 20, 2008 6.560 6.560 6.300 6.440 23,453 -0.12(-1.83%)
Mar 19, 2008 6.530 6.690 6.350 6.560 16,960 +0.01(+0.15%)
Mar 18, 2008 6.660 6.680 6.510 6.550 16,994 -0.14(-2.09%)
Mar 17, 2008 6.550 6.810 6.510 6.690 13,700 -0.13(-1.92%)
Mar 14, 2008 6.700 6.850 6.680 6.821 27,218 +0.10(+1.50%)
Mar 13, 2008 6.700 6.720 6.600 6.720 28,214 -0.06(-0.88%)
Mar 12, 2008 6.890 6.950 6.550 6.780 28,627 +0.04(+0.59%)
Mar 11, 2008 6.830 7.140 6.680 6.740 69,757 -0.26(-3.71%)
Mar 10, 2008 7.160 7.390 6.990 7.000 52,312 -0.16(-2.23%)
Mar 07, 2008 7.230 7.560 7.160 7.160 53,393 -0.28(-3.76%)
Mar 06, 2008 8.010 8.200 7.060 7.440 229,351 +1.36(+22.37%)
Mar 05, 2008 5.890 6.260 5.870 6.080 17,888 +0.16(+2.70%)
Mar 04, 2008 5.860 5.970 5.850 5.920 31,117 -0.06(-1.00%)
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.