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 )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2014 5.630 5.668 5.607 5.635 201,598 -0.01(-0.10%)
Apr 29, 2014 5.647 5.670 5.630 5.641 112,461 -0.01(-0.20%)
Apr 28, 2014 5.635 5.681 5.635 5.653 155,207 +0.02(+0.30%)
Apr 25, 2014 5.653 5.670 5.635 5.635 99,691 -0.02(-0.40%)
Apr 24, 2014 5.658 5.673 5.630 5.658 110,595 +0.03(+0.61%)
Apr 23, 2014 5.670 5.687 5.618 5.624 77,689 -0.05(-0.81%)
Apr 22, 2014 5.675 5.681 5.653 5.670 126,229 -0.01(-0.10%)
Apr 21, 2014 5.647 5.675 5.618 5.675 148,454 +0.02(+0.40%)
Apr 17, 2014 5.675 5.653 5.653 5.653 166,397 -0.02(-0.40%)
Apr 16, 2014 5.647 5.693 5.613 5.675 139,050 +0.03(+0.61%)
Apr 15, 2014 5.624 5.658 5.595 5.641 175,039 +0.00(+0.00%)
Apr 14, 2014 5.607 5.647 5.578 5.641 173,635 +0.05(+0.82%)
Apr 11, 2014 5.538 5.653 5.538 5.595 245,377 -0.01(-0.20%)
Apr 10, 2014 5.578 5.618 5.525 5.607 198,763 -0.04(-0.71%)
Apr 09, 2014 5.647 5.653 5.561 5.647 84,452 +0.00(+0.00%)
Apr 08, 2014 5.584 5.664 5.578 5.647 107,814 +0.06(+1.13%)
Apr 07, 2014 5.590 5.647 5.544 5.584 99,670 -0.01(-0.10%)
Apr 04, 2014 5.641 5.641 5.498 5.590 165,389 +0.00(+0.00%)
Apr 03, 2014 5.578 5.630 5.551 5.590 64,299 -0.01(-0.10%)
Apr 02, 2014 5.618 5.664 5.550 5.595 100,857 -0.01(-0.10%)
Apr 01, 2014 5.595 5.635 5.538 5.601 103,095 +0.01(+0.10%)
Mar 31, 2014 5.550 5.693 5.541 5.595 224,516 +0.05(+0.93%)
Mar 28, 2014 5.544 5.578 5.527 5.544 121,031 +0.01(+0.21%)
Mar 27, 2014 5.487 5.572 5.452 5.532 133,158 +0.05(+0.83%)
Mar 26, 2014 5.590 5.590 5.475 5.487 167,175 -0.06(-1.13%)
Mar 25, 2014 5.521 5.601 5.487 5.550 154,751 +0.04(+0.73%)
Mar 24, 2014 5.492 5.538 5.395 5.510 156,732 +0.00(+0.00%)
Mar 21, 2014 5.441 5.510 5.430 5.510 479,349 +0.07(+1.37%)
Mar 20, 2014 5.384 5.441 5.361 5.435 117,422 +0.02(+0.32%)
Mar 19, 2014 5.447 5.464 5.389 5.418 1,136,873 -0.05(-0.84%)
Mar 18, 2014 5.464 5.464 5.418 5.464 168,243 +0.02(+0.42%)
Mar 17, 2014 5.487 5.492 5.418 5.441 237,845 -0.02(-0.42%)
Mar 14, 2014 5.452 5.464 5.424 5.464 240,845 +0.01(+0.21%)
Mar 13, 2014 5.469 5.555 5.418 5.452 222,148 -0.02(-0.31%)
Mar 12, 2014 5.418 5.469 5.338 5.469 128,052 +0.01(+0.10%)
Mar 11, 2014 5.464 5.464 5.384 5.464 76,768 -0.02(-0.42%)
Mar 10, 2014 5.412 5.487 5.378 5.487 97,756 +0.06(+1.05%)
Mar 07, 2014 5.475 5.481 5.338 5.429 66,408 -0.02(-0.32%)
Mar 06, 2014 5.435 5.458 5.368 5.447 307,075 +0.04(+0.74%)
Mar 05, 2014 5.407 5.429 5.372 5.407 50,483 -0.02(-0.32%)
Mar 04, 2014 5.361 5.435 5.338 5.424 225,977 +0.13(+2.38%)
Mar 03, 2014 5.292 5.372 5.269 5.298 68,343 -0.01(-0.11%)
Feb 28, 2014 5.292 5.327 5.292 5.304 90,938 +0.01(+0.22%)
Feb 27, 2014 5.349 5.407 5.292 5.292 114,835 -0.08(-1.49%)
Feb 26, 2014 5.367 5.407 5.338 5.372 73,304 -0.01(-0.11%)
Feb 25, 2014 5.361 5.395 5.355 5.378 74,702 +0.00(+0.00%)
Feb 24, 2014 5.339 5.407 5.339 5.378 76,481 -0.01(-0.11%)
Feb 21, 2014 5.395 5.407 5.349 5.384 76,485 +0.02(+0.32%)
Feb 20, 2014 5.355 5.384 5.321 5.367 119,622 +0.01(+0.21%)
Feb 19, 2014 5.355 5.412 5.338 5.355 76,520 -0.03(-0.53%)
Feb 18, 2014 5.418 5.424 5.356 5.384 137,809 -0.03(-0.53%)
Feb 14, 2014 5.412 5.412 5.412 5.412 117,457 +0.09(+1.72%)
Feb 13, 2014 5.248 5.326 5.057 5.321 126,788 -0.07(-1.25%)
Feb 12, 2014 5.371 5.399 5.332 5.388 114,225 +0.01(+0.10%)
Feb 11, 2014 5.338 5.388 5.338 5.382 120,969 +0.03(+0.63%)
Feb 10, 2014 5.326 5.349 5.287 5.349 69,883 +0.03(+0.63%)
Feb 07, 2014 5.259 5.315 5.248 5.315 134,616 +0.06(+1.07%)
Feb 06, 2014 5.208 5.276 5.203 5.259 110,219 +0.06(+1.19%)
Feb 05, 2014 5.220 5.248 5.169 5.197 117,715 -0.04(-0.75%)
Feb 04, 2014 5.231 5.315 5.214 5.237 67,911 +0.03(+0.54%)
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.