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 (%)
Dec 31, 2003 7.159 7.270 7.114 7.119 71,358 -0.18(-2.41%)
Dec 30, 2003 7.300 7.330 7.255 7.295 24,249 +0.03(+0.35%)
Dec 29, 2003 7.169 7.320 7.154 7.270 62,811 +0.03(+0.35%)
Dec 26, 2003 7.245 7.270 7.169 7.245 11,131 +0.04(+0.56%)
Dec 24, 2003 7.169 7.204 7.169 7.204 12,124 +0.04(+0.49%)
Dec 23, 2003 7.084 7.169 7.084 7.169 45,518 +0.03(+0.42%)
Dec 22, 2003 7.043 7.139 7.043 7.139 43,331 +0.05(+0.64%)
Dec 19, 2003 7.169 7.169 7.043 7.094 67,780 -0.08(-1.05%)
Dec 18, 2003 7.094 7.194 7.058 7.169 93,421 +0.00(+0.00%)
Dec 17, 2003 7.094 7.189 7.094 7.169 112,901 +0.03(+0.35%)
Dec 16, 2003 7.053 7.144 7.043 7.144 79,110 +0.04(+0.57%)
Dec 15, 2003 7.164 7.169 7.079 7.104 89,446 -0.06(-0.84%)
Dec 12, 2003 7.119 7.154 7.043 7.164 91,434 +0.08(+1.14%)
Dec 11, 2003 6.968 7.144 6.943 7.084 107,534 +0.11(+1.51%)
Dec 10, 2003 6.943 6.978 6.913 6.978 21,069 +0.02(+0.22%)
Dec 09, 2003 7.018 7.018 6.933 6.963 45,319 -0.06(-0.79%)
Dec 08, 2003 6.918 7.018 6.842 7.018 45,915 +0.15(+2.20%)
Dec 05, 2003 6.923 6.923 6.842 6.867 21,268 -0.03(-0.36%)
Dec 04, 2003 6.867 6.918 6.817 6.892 51,879 +0.00(+0.00%)
Dec 03, 2003 7.018 7.018 6.892 6.892 74,936 -0.10(-1.44%)
Dec 02, 2003 7.033 7.074 6.968 6.993 49,294 +0.01(+0.14%)
Dec 01, 2003 7.003 7.074 6.943 6.983 79,508 +0.02(+0.22%)
Nov 28, 2003 7.018 7.028 6.968 6.968 37,368 -0.05(-0.72%)
Nov 26, 2003 6.968 6.993 6.948 7.018 96,005 +0.03(+0.36%)
Nov 25, 2003 7.043 7.043 6.953 6.993 78,911 -0.03(-0.36%)
Nov 24, 2003 7.068 7.134 6.948 7.018 99,385 +0.00(+0.00%)
Nov 21, 2003 7.119 7.134 6.963 7.018 35,579 -0.06(-0.78%)
Nov 20, 2003 7.068 7.124 6.943 7.074 56,053 -0.06(-0.85%)
Nov 19, 2003 7.038 7.164 7.038 7.134 117,671 +0.12(+1.65%)
Nov 18, 2003 7.043 7.063 6.983 7.018 71,756 -0.03(-0.36%)
Nov 17, 2003 6.943 7.058 6.943 7.043 80,899 +0.05(+0.72%)
Nov 14, 2003 7.094 7.144 6.993 6.993 99,981 -0.05(-0.71%)
Nov 13, 2003 6.993 7.043 6.958 7.043 27,231 +0.05(+0.72%)
Nov 12, 2003 7.018 7.018 7.008 6.993 49,493 +0.03(+0.36%)
Nov 11, 2003 6.973 7.003 6.973 6.968 36,176 -0.03(-0.36%)
Nov 10, 2003 6.993 6.998 6.953 6.993 55,059 +0.01(+0.14%)
Nov 07, 2003 7.003 7.003 6.958 6.983 37,965 +0.02(+0.22%)
Nov 06, 2003 6.938 6.973 6.913 6.968 70,364 +0.06(+0.80%)
Nov 05, 2003 6.857 6.918 6.832 6.913 69,768 +0.02(+0.29%)
Nov 04, 2003 6.857 6.892 6.857 6.892 24,891 +0.03(+0.37%)
Nov 03, 2003 6.827 6.872 6.827 6.867 33,592 +0.05(+0.74%)
Oct 31, 2003 6.767 6.767 6.767 6.817 41,741 +0.02(+0.30%)
Oct 30, 2003 6.832 6.832 6.777 6.797 12,522 -0.03(-0.44%)
Oct 29, 2003 6.792 6.827 6.777 6.827 125,622 +0.04(+0.52%)
Oct 28, 2003 6.772 6.807 6.746 6.792 69,768 +0.01(+0.07%)
Oct 27, 2003 6.741 6.812 6.721 6.787 30,014 +0.08(+1.12%)
Oct 24, 2003 6.701 6.746 6.666 6.711 129,200 -0.02(-0.30%)
Oct 23, 2003 6.651 6.752 6.626 6.731 150,270 +0.06(+0.83%)
Oct 22, 2003 6.792 6.812 6.676 6.676 133,772 -0.17(-2.43%)
Oct 21, 2003 6.782 6.842 6.757 6.842 135,958 +0.09(+1.34%)
Oct 20, 2003 6.842 6.842 6.741 6.752 50,090 -0.04(-0.59%)
Oct 17, 2003 6.892 6.892 6.792 6.792 71,159 -0.08(-1.10%)
Oct 16, 2003 6.822 6.902 6.822 6.867 31,405 +0.03(+0.37%)
Oct 15, 2003 6.907 6.933 6.792 6.842 37,567 -0.12(-1.66%)
Oct 14, 2003 6.968 6.998 6.847 6.958 72,153 +0.03(+0.44%)
Oct 13, 2003 6.842 6.998 6.802 6.928 57,842 +0.07(+0.95%)
Oct 10, 2003 6.943 6.943 6.827 6.862 33,790 -0.11(-1.52%)
Oct 09, 2003 6.998 7.043 6.852 6.968 125,821 +0.02(+0.29%)
Oct 08, 2003 7.144 7.219 6.862 6.948 94,018 -0.25(-3.43%)
Oct 07, 2003 7.068 7.194 7.068 7.194 43,530 +0.08(+1.06%)
Oct 06, 2003 7.094 7.119 7.043 7.119 48,897 +0.00(+0.00%)
Oct 03, 2003 7.119 7.119 7.058 7.119 107,137 -0.03(-0.35%)
Oct 02, 2003 7.079 7.144 6.993 7.144 40,747 +0.08(+1.07%)
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.