Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

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 (%)
Oct 31, 2005 8.170 8.341 8.140 8.341 86,862 +0.15(+1.84%)
Oct 28, 2005 7.974 8.195 7.974 8.190 93,024 +0.29(+3.69%)
Oct 27, 2005 8.060 8.140 7.848 7.899 174,122 -0.18(-2.24%)
Oct 26, 2005 8.296 8.341 8.080 8.080 67,780 -0.24(-2.84%)
Oct 25, 2005 8.351 8.351 8.210 8.316 43,928 -0.08(-0.96%)
Oct 24, 2005 8.125 8.397 8.105 8.397 78,712 +0.34(+4.25%)
Oct 21, 2005 7.798 8.060 7.798 8.055 135,958 +0.28(+3.62%)
Oct 20, 2005 7.748 7.793 7.722 7.773 70,762 +0.00(+0.00%)
Oct 19, 2005 7.546 7.773 7.546 7.773 88,253 +0.23(+3.00%)
Oct 18, 2005 7.748 7.748 7.546 7.546 85,272 -0.13(-1.64%)
Oct 17, 2005 7.697 7.773 7.647 7.672 39,157 -0.05(-0.65%)
Oct 14, 2005 7.607 7.722 7.572 7.722 62,016 +0.17(+2.20%)
Oct 13, 2005 7.541 7.647 7.541 7.556 69,172 -0.01(-0.07%)
Oct 12, 2005 7.536 7.592 7.496 7.561 88,850 +0.02(+0.27%)
Oct 11, 2005 7.687 7.697 7.536 7.541 54,860 -0.06(-0.79%)
Oct 10, 2005 7.702 7.712 7.546 7.602 42,338 -0.06(-0.79%)
Oct 07, 2005 7.471 7.692 7.471 7.662 98,192 +0.24(+3.25%)
Oct 06, 2005 7.426 7.637 7.345 7.421 90,440 +0.00(+0.00%)
Oct 05, 2005 7.622 7.652 7.395 7.421 111,112 -0.20(-2.58%)
Oct 04, 2005 7.672 7.733 7.597 7.617 95,608 -0.01(-0.13%)
Oct 03, 2005 7.627 7.722 7.622 7.627 63,805 +0.00(+0.00%)
Sep 30, 2005 7.712 7.712 7.597 7.627 90,440 -0.11(-1.37%)
Sep 29, 2005 7.707 7.748 7.577 7.733 116,081 +0.06(+0.79%)
Sep 28, 2005 7.863 7.924 7.597 7.672 52,276 -0.25(-3.17%)
Sep 27, 2005 7.823 7.994 7.758 7.924 112,305 +0.10(+1.29%)
Sep 26, 2005 8.075 8.145 7.808 7.823 93,819 -0.18(-2.20%)
Sep 23, 2005 7.999 8.150 7.984 7.999 33,989 +0.00(+0.00%)
Sep 22, 2005 8.075 8.110 7.899 7.999 89,446 -0.11(-1.30%)
Sep 21, 2005 8.231 8.301 8.090 8.105 87,061 -0.17(-2.01%)
Sep 20, 2005 8.377 8.502 8.271 8.271 82,092 -0.14(-1.67%)
Sep 19, 2005 8.502 8.515 8.351 8.412 118,268 -0.19(-2.22%)
Sep 16, 2005 8.583 8.633 8.477 8.603 200,757 +0.09(+1.00%)
Sep 15, 2005 8.502 8.553 8.331 8.517 62,016 +0.04(+0.47%)
Sep 14, 2005 8.543 8.673 8.356 8.477 122,641 -0.03(-0.30%)
Sep 13, 2005 8.653 8.719 8.502 8.502 45,915 -0.23(-2.59%)
Sep 12, 2005 8.678 8.859 8.623 8.729 36,772 +0.01(+0.06%)
Sep 09, 2005 8.563 8.779 8.563 8.724 30,411 +0.14(+1.58%)
Sep 08, 2005 8.678 8.754 8.517 8.588 37,170 -0.17(-1.90%)
Sep 07, 2005 8.829 8.905 8.704 8.754 41,542 -0.11(-1.25%)
Sep 06, 2005 8.628 8.875 8.628 8.865 64,202 +0.27(+3.10%)
Sep 02, 2005 8.603 8.709 8.578 8.598 49,891 -0.11(-1.27%)
Sep 01, 2005 8.729 8.854 8.693 8.709 50,885 +0.02(+0.17%)
Aug 31, 2005 8.477 8.704 8.477 8.693 49,294 +0.24(+2.86%)
Aug 30, 2005 8.608 8.653 8.437 8.452 37,170 -0.16(-1.81%)
Aug 29, 2005 8.502 8.623 8.432 8.608 42,338 +0.13(+1.54%)
Aug 26, 2005 8.578 8.578 8.457 8.477 100,180 -0.14(-1.63%)
Aug 25, 2005 8.502 8.628 8.497 8.618 58,835 +0.14(+1.60%)
Aug 24, 2005 8.377 8.502 8.351 8.482 91,235 +0.13(+1.57%)
Aug 23, 2005 8.251 8.377 8.130 8.351 59,432 +0.03(+0.30%)
Aug 22, 2005 8.326 8.377 8.200 8.326 46,710 +0.08(+0.91%)
Aug 19, 2005 8.236 8.301 8.216 8.251 45,518 -0.08(-0.91%)
Aug 18, 2005 8.341 8.422 8.301 8.326 51,282 -0.13(-1.49%)
Aug 17, 2005 8.402 8.553 8.346 8.452 41,940 +0.03(+0.30%)
Aug 16, 2005 8.452 8.512 8.351 8.427 69,172 -0.13(-1.53%)
Aug 15, 2005 8.427 8.578 8.341 8.558 28,026 +0.11(+1.31%)
Aug 12, 2005 8.603 8.603 8.377 8.447 52,077 -0.18(-2.10%)
Aug 11, 2005 8.462 8.653 8.377 8.628 32,995 +0.18(+2.08%)
Aug 10, 2005 8.628 8.729 8.392 8.452 73,147 -0.09(-1.00%)
Aug 09, 2005 8.382 8.678 8.382 8.537 139,934 +0.16(+1.92%)
Aug 08, 2005 8.980 8.980 8.326 8.377 126,616 -0.58(-6.46%)
Aug 05, 2005 9.141 9.141 8.769 8.955 132,977 -0.23(-2.47%)
Aug 04, 2005 9.181 9.217 9.056 9.181 67,184 -0.10(-1.08%)
Aug 03, 2005 9.358 9.358 9.252 9.282 35,977 -0.09(-0.91%)
Aug 02, 2005 9.358 9.458 9.327 9.368 44,325 -0.05(-0.53%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.