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 )

15.65 +0.05 (+0.32%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 22, 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 31, 2008 4.838 4.972 4.838 4.923 5,439 -0.01(-0.20%)
Mar 28, 2008 4.958 4.958 4.868 4.933 14,085 +0.03(+0.61%)
Mar 27, 2008 4.893 4.913 4.883 4.903 15,755 -0.00(-0.00%)
Mar 26, 2008 4.933 4.953 4.883 4.903 22,278 -0.05(-1.11%)
Mar 25, 2008 5.032 5.037 4.933 4.958 45,961 -0.06(-1.29%)
Mar 24, 2008 5.077 5.077 5.007 5.022 54,591 -0.02(-0.36%)
Mar 21, 2008 5.032 5.041 5.032 5.041 3,612 +0.00(+0.00%)
Mar 20, 2008 5.032 5.041 5.032 5.041 3,612 -0.01(-0.23%)
Mar 19, 2008 5.182 5.182 5.027 5.052 12,509 +0.02(+0.40%)
Mar 18, 2008 5.032 5.082 5.007 5.032 27,835 +0.02(+0.50%)
Mar 17, 2008 4.933 5.007 4.933 5.007 21,074 +0.07(+1.52%)
Mar 14, 2008 5.077 5.102 4.883 4.933 80,482 -0.13(-2.65%)
Mar 13, 2008 5.207 5.207 5.057 5.067 29,302 -0.19(-3.60%)
Mar 12, 2008 5.356 5.421 5.256 5.256 32,915 -0.16(-3.03%)
Mar 11, 2008 5.421 5.456 5.406 5.421 9,232 -0.03(-0.64%)
Mar 10, 2008 5.486 5.521 5.456 5.456 18,464 -0.03(-0.54%)
Mar 07, 2008 5.506 5.520 5.486 5.486 13,045 -0.01(-0.27%)
Mar 06, 2008 5.516 5.531 5.481 5.501 19,066 -0.06(-1.16%)
Mar 05, 2008 5.565 5.565 5.545 5.565 10,637 -0.00(-0.00%)
Mar 04, 2008 5.580 5.580 5.560 5.565 8,831 +0.00(+0.09%)
Mar 03, 2008 5.614 5.615 5.560 5.560 6,623 -0.07(-1.33%)
Feb 29, 2008 5.555 5.635 5.545 5.635 13,318 +0.06(+1.16%)
Feb 28, 2008 5.575 5.595 5.555 5.570 22,137 +0.01(+0.18%)
Feb 27, 2008 5.555 5.585 5.555 5.560 14,450 +0.00(+0.08%)
Feb 26, 2008 5.590 5.615 5.555 5.556 18,023 -0.02(-0.34%)
Feb 25, 2008 5.625 5.625 5.526 5.575 18,446 +0.00(+0.00%)
Feb 22, 2008 5.580 5.605 5.560 5.575 31,109 -0.02(-0.44%)
Feb 21, 2008 5.555 5.600 5.531 5.600 36,327 +0.04(+0.72%)
Feb 20, 2008 5.625 5.625 5.560 5.560 34,320 -0.05(-0.89%)
Feb 19, 2008 5.595 5.645 5.595 5.610 6,623 -0.04(-0.79%)
Feb 18, 2008 5.605 5.655 5.605 5.655 0 +0.00(+0.00%)
Feb 15, 2008 5.605 5.655 5.605 5.655 22,478 +0.02(+0.44%)
Feb 14, 2008 5.655 5.655 5.540 5.630 29,302 -0.04(-0.70%)
Feb 13, 2008 5.675 5.675 5.531 5.670 16,658 -0.12(-2.15%)
Feb 12, 2008 5.795 5.800 5.725 5.795 10,838 +0.09(+1.57%)
Feb 11, 2008 5.655 5.750 5.655 5.705 15,448 +0.01(+0.26%)
Feb 08, 2008 5.675 5.700 5.630 5.690 18,063 +0.04(+0.79%)
Feb 07, 2008 5.680 5.725 5.645 5.645 17,059 -0.07(-1.22%)
Feb 06, 2008 5.805 5.824 5.715 5.715 12,042 -0.08(-1.38%)
Feb 05, 2008 5.790 5.805 5.710 5.795 23,482 +0.03(+0.61%)
Feb 04, 2008 5.600 5.775 5.600 5.760 29,503 -0.01(-0.26%)
Feb 01, 2008 5.710 5.775 5.680 5.775 21,475 +0.09(+1.67%)
Jan 31, 2008 5.680 5.680 5.675 5.680 1,605 -0.01(-0.26%)
Jan 30, 2008 5.630 5.695 5.630 5.695 18,063 +0.06(+1.06%)
Jan 29, 2008 5.655 5.655 5.625 5.635 8,228 +0.02(+0.35%)
Jan 28, 2008 5.660 5.660 5.550 5.615 12,243 +0.01(+0.18%)
Jan 25, 2008 5.625 5.677 5.605 5.605 11,951 +0.02(+0.36%)
Jan 24, 2008 5.580 5.620 5.526 5.585 13,447 +0.03(+0.54%)
Jan 23, 2008 5.411 5.605 5.411 5.555 30,721 +0.06(+1.03%)
Jan 22, 2008 5.655 5.655 5.481 5.499 36,929 -0.15(-2.67%)
Jan 21, 2008 5.824 5.824 5.602 5.650 0 +0.00(+0.00%)
Jan 18, 2008 5.824 5.824 5.602 5.650 13,045 -0.02(-0.35%)
Jan 17, 2008 5.615 5.725 5.615 5.670 10,637 +0.05(+0.87%)
Jan 16, 2008 5.575 5.645 5.575 5.621 11,440 +0.02(+0.28%)
Jan 15, 2008 5.745 5.745 5.600 5.605 36,367 -0.16(-2.77%)
Jan 14, 2008 5.824 5.824 5.715 5.765 22,934 -0.03(-0.52%)
Jan 11, 2008 5.790 5.795 5.740 5.795 10,637 +0.05(+0.94%)
Jan 10, 2008 5.630 5.790 5.630 5.741 18,464 -0.03(-0.59%)
Jan 09, 2008 5.969 5.969 5.770 5.775 9,633 -0.10(-1.70%)
Jan 08, 2008 5.770 5.874 5.770 5.874 6,573 +0.11(+1.90%)
Jan 07, 2008 5.814 5.829 5.765 5.765 11,038 -0.02(-0.34%)
Jan 04, 2008 5.610 5.829 5.610 5.785 14,300 +0.05(+0.96%)
Jan 03, 2008 5.834 5.834 5.730 5.730 40,341 -0.10(-1.79%)
Jan 02, 2008 5.829 5.904 5.755 5.834 21,455 -0.03(-0.51%)
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.