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, 2020 12.38 12.38 12.38 117,716 +0.18(+1.51%)
Dec 30, 2020 12.20 12.43 12.12 12.19 117,716 -0.01(-0.07%)
Dec 29, 2020 12.48 12.50 12.06 12.20 135,058 -0.21(-1.69%)
Dec 28, 2020 12.48 12.69 12.31 12.41 207,628 +0.07(+0.57%)
Dec 24, 2020 12.26 12.34 12.09 12.34 215,763 +0.12(+1.00%)
Dec 23, 2020 12.24 12.47 12.17 12.22 181,948 +0.18(+1.53%)
Dec 22, 2020 12.11 12.18 11.85 12.04 224,358 -0.03(-0.22%)
Dec 21, 2020 12.18 12.31 11.96 12.06 253,110 -0.32(-2.62%)
Dec 18, 2020 12.68 12.82 12.22 12.39 1,233,164 -0.36(-2.82%)
Dec 17, 2020 13.14 13.30 12.48 12.75 268,422 -0.07(-0.55%)
Dec 16, 2020 13.24 13.38 12.74 12.82 242,734 -0.32(-2.47%)
Dec 15, 2020 12.78 13.14 12.54 13.14 156,977 +0.53(+4.17%)
Dec 14, 2020 12.69 12.92 12.58 12.61 175,354 -0.02(-0.14%)
Dec 11, 2020 12.61 12.68 12.38 12.63 140,988 -0.05(-0.41%)
Dec 10, 2020 12.52 12.73 12.45 12.68 134,653 +0.04(+0.35%)
Dec 09, 2020 12.79 12.79 12.42 12.64 167,727 +0.03(+0.21%)
Dec 08, 2020 12.41 12.68 12.36 12.61 192,282 +0.04(+0.28%)
Dec 07, 2020 12.96 13.00 12.49 12.58 229,651 -0.39(-2.97%)
Dec 04, 2020 12.57 12.99 12.44 12.96 315,197 +0.41(+3.28%)
Dec 03, 2020 12.42 12.68 12.36 12.55 312,992 +0.09(+0.70%)
Dec 02, 2020 12.46 12.61 12.33 12.46 339,969 +0.02(+0.14%)
Dec 01, 2020 12.46 12.58 12.26 12.45 353,469 +0.15(+1.21%)
Nov 30, 2020 12.94 12.94 12.18 12.30 532,235 -0.25(-2.02%)
Nov 27, 2020 12.51 12.59 12.18 12.55 412,006 +0.36(+2.95%)
Nov 25, 2020 12.39 12.40 12.07 12.19 325,814 -0.31(-2.45%)
Nov 24, 2020 12.74 13.01 12.46 12.50 699,702 +0.11(+0.85%)
Nov 23, 2020 11.97 12.74 11.70 12.39 1,265,661 +1.25(+11.24%)
Nov 20, 2020 11.01 11.27 10.80 11.14 332,321 +0.04(+0.39%)
Nov 19, 2020 11.04 11.14 10.69 11.10 389,960 +0.09(+0.80%)
Nov 18, 2020 11.04 11.33 10.98 11.01 630,088 +0.14(+1.29%)
Nov 17, 2020 10.71 10.99 10.49 10.87 432,173 +0.11(+0.98%)
Nov 16, 2020 10.70 11.13 10.53 10.77 675,557 +0.81(+8.19%)
Nov 13, 2020 9.548 10.01 9.495 9.951 381,981 +0.53(+5.58%)
Nov 12, 2020 9.557 9.557 9.233 9.425 420,798 -0.32(-3.24%)
Nov 11, 2020 10.16 10.16 9.557 9.741 329,142 -0.26(-2.63%)
Nov 10, 2020 9.802 10.27 9.802 10.00 500,593 +0.24(+2.42%)
Nov 09, 2020 9.079 10.10 9.079 9.767 958,159 +1.60(+19.64%)
Nov 06, 2020 8.409 8.471 8.164 8.164 273,414 -0.19(-2.31%)
Nov 05, 2020 8.409 8.542 8.348 8.357 208,553 -0.02(-0.21%)
Nov 04, 2020 8.760 8.760 8.322 8.374 212,361 -0.39(-4.40%)
Nov 03, 2020 8.733 8.777 8.584 8.760 243,226 +0.18(+2.15%)
Nov 02, 2020 8.444 8.584 8.365 8.576 285,988 +0.25(+2.94%)
Oct 30, 2020 8.339 8.453 8.138 8.330 356,409 -0.04(-0.52%)
Oct 29, 2020 8.129 8.479 7.980 8.374 302,024 +0.25(+3.02%)
Oct 28, 2020 8.339 8.370 7.971 8.129 463,905 -0.28(-3.33%)
Oct 27, 2020 8.760 8.838 8.409 8.409 247,127 -0.18(-2.04%)
Oct 26, 2020 8.672 8.672 8.409 8.584 279,618 -0.21(-2.39%)
Oct 23, 2020 8.628 8.887 8.523 8.795 267,706 +0.23(+2.66%)
Oct 22, 2020 8.453 8.602 8.427 8.567 320,628 +0.06(+0.72%)
Oct 21, 2020 8.532 8.576 8.392 8.506 254,672 -0.04(-0.41%)
Oct 20, 2020 8.418 8.654 8.392 8.541 427,009 +0.19(+2.31%)
Oct 19, 2020 8.374 8.497 8.260 8.348 338,284 -0.03(-0.31%)
Oct 16, 2020 8.514 8.567 8.208 8.374 265,195 -0.11(-1.34%)
Oct 15, 2020 8.208 8.549 8.138 8.488 249,373 +0.18(+2.22%)
Oct 14, 2020 8.400 8.527 8.287 8.304 330,245 -0.06(-0.73%)
Oct 13, 2020 8.672 8.681 8.348 8.365 418,635 -0.33(-3.83%)
Oct 12, 2020 8.716 8.795 8.427 8.698 663,404 +0.20(+2.37%)
Oct 09, 2020 8.725 8.725 8.409 8.497 303,096 -0.03(-0.31%)
Oct 08, 2020 8.427 8.663 8.427 8.523 234,841 +0.18(+2.10%)
Oct 07, 2020 8.435 8.523 8.295 8.348 435,697 -0.06(-0.73%)
Oct 06, 2020 8.418 8.576 8.287 8.409 432,306 +0.04(+0.42%)
Oct 05, 2020 8.471 8.532 8.190 8.374 400,867 +0.04(+0.42%)
Oct 02, 2020 8.033 8.392 8.033 8.339 326,043 +0.10(+1.17%)
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.