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 )

19.74 -0.14 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2006 5.677 5.677 5.651 5.666 13,448 -0.01(-0.20%)
Jun 29, 2006 5.632 5.677 5.632 5.677 22,056 +0.04(+0.73%)
Jun 28, 2006 5.644 5.651 5.614 5.636 26,897 +0.00(+0.00%)
Jun 27, 2006 5.603 5.647 5.603 5.636 13,717 +0.03(+0.60%)
Jun 26, 2006 5.614 5.625 5.595 5.603 16,945 +0.01(+0.27%)
Jun 23, 2006 5.595 5.599 5.506 5.588 22,325 -0.01(-0.13%)
Jun 22, 2006 5.629 5.629 5.595 5.595 9,952 +0.00(+0.00%)
Jun 21, 2006 5.577 5.614 5.577 5.595 11,566 -0.02(-0.33%)
Jun 20, 2006 5.562 5.614 5.562 5.614 38,464 +0.04(+0.73%)
Jun 19, 2006 5.577 5.577 5.539 5.573 6,724 -0.00(-0.07%)
Jun 16, 2006 5.558 5.577 5.525 5.577 19,366 +0.06(+1.01%)
Jun 15, 2006 5.502 5.539 5.491 5.521 7,800 +0.02(+0.34%)
Jun 14, 2006 5.577 5.577 5.502 5.502 7,800 -0.07(-1.33%)
Jun 13, 2006 5.614 5.614 5.562 5.577 5,917 -0.05(-0.86%)
Jun 12, 2006 5.595 5.625 5.580 5.625 30,932 +0.05(+0.87%)
Jun 09, 2006 5.502 5.577 5.469 5.577 47,609 +0.05(+0.87%)
Jun 08, 2006 5.554 5.577 5.502 5.528 17,214 -0.04(-0.80%)
Jun 07, 2006 5.506 5.584 5.506 5.573 25,822 +0.10(+1.90%)
Jun 06, 2006 5.554 5.558 5.469 5.469 28,242 -0.05(-0.94%)
Jun 05, 2006 5.614 5.614 5.484 5.521 29,587 -0.11(-1.92%)
Jun 02, 2006 5.614 5.629 5.614 5.629 6,186 -0.00(-0.07%)
Jun 01, 2006 5.632 5.632 5.591 5.632 16,407 +0.00(+0.00%)
May 31, 2006 5.577 5.632 5.562 5.632 43,843 +0.06(+1.00%)
May 30, 2006 5.565 5.621 5.558 5.577 51,913 +0.01(+0.20%)
May 26, 2006 5.558 5.565 5.539 5.565 17,752 +0.00(+0.07%)
May 25, 2006 5.539 5.565 5.521 5.562 19,635 +0.01(+0.20%)
May 24, 2006 5.551 5.562 5.521 5.551 48,685 +0.03(+0.61%)
May 23, 2006 5.469 5.521 5.469 5.517 25,822 +0.01(+0.27%)
May 22, 2006 5.465 5.502 5.465 5.502 3,227 +0.00(+0.07%)
May 19, 2006 5.499 5.499 5.428 5.499 6,993 +0.00(+0.00%)
May 18, 2006 5.484 5.499 5.409 5.499 11,028 +0.01(+0.27%)
May 17, 2006 5.536 5.536 5.484 5.484 7,531 -0.06(-1.14%)
May 16, 2006 5.502 5.551 5.465 5.547 22,594 +0.04(+0.81%)
May 15, 2006 5.495 5.506 5.461 5.502 34,429 -0.01(-0.20%)
May 12, 2006 5.539 5.539 5.465 5.513 28,242 -0.04(-0.67%)
May 11, 2006 5.469 5.551 5.447 5.551 90,377 -0.01(-0.27%)
May 10, 2006 5.539 5.565 5.539 5.565 27,973 +0.01(+0.20%)
May 09, 2006 5.554 5.577 5.543 5.554 34,160 -0.01(-0.13%)
May 08, 2006 5.547 5.577 5.539 5.562 22,863 +0.00(+0.07%)
May 05, 2006 5.543 5.569 5.543 5.558 11,297 -0.01(-0.13%)
May 04, 2006 5.558 5.577 5.543 5.565 17,483 +0.02(+0.40%)
May 03, 2006 5.577 5.577 5.543 5.543 13,448 -0.06(-1.13%)
May 02, 2006 5.577 5.606 5.539 5.606 20,711 +0.04(+0.80%)
May 01, 2006 5.577 5.595 5.539 5.562 46,802 -0.06(-1.12%)
Apr 28, 2006 5.621 5.625 5.621 5.625 4,572 +0.01(+0.20%)
Apr 27, 2006 5.577 5.614 5.577 5.614 2,958 +0.02(+0.33%)
Apr 26, 2006 5.591 5.614 5.539 5.595 21,249 +0.00(+0.07%)
Apr 25, 2006 5.532 5.591 5.532 5.591 8,607 +0.05(+0.94%)
Apr 24, 2006 5.573 5.573 5.539 5.539 26,091 -0.05(-0.93%)
Apr 21, 2006 5.565 5.595 5.565 5.591 12,642 +0.03(+0.60%)
Apr 20, 2006 5.595 5.632 5.558 5.558 13,717 -0.09(-1.64%)
Apr 19, 2006 5.558 5.651 5.539 5.651 34,160 +0.10(+1.74%)
Apr 18, 2006 5.551 5.554 5.539 5.554 38,733 +0.01(+0.13%)
Apr 17, 2006 5.577 5.603 5.539 5.547 59,444 -0.14(-2.55%)
Apr 13, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Apr 12, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Apr 11, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Apr 10, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Apr 07, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Apr 06, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Apr 05, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
Apr 04, 2006 5.692 5.692 5.692 5.692 0 +0.00(+0.00%)
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.