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: UBP )

21.21 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 (%)
Jun 30, 2004 6.868 6.887 6.848 6.887 2,455 -0.00(-0.07%)
Jun 29, 2004 6.892 6.892 6.892 6.892 204 -0.02(-0.35%)
Jun 28, 2004 6.819 6.916 6.819 6.916 2,659 -0.02(-0.35%)
Jun 25, 2004 6.858 7.053 6.843 6.941 29,664 +0.10(+1.50%)
Jun 24, 2004 6.833 6.838 6.819 6.838 6,751 +0.05(+0.72%)
Jun 23, 2004 6.794 6.838 6.789 6.789 4,091 -0.03(-0.43%)
Jun 22, 2004 6.745 6.819 6.745 6.819 13,707 +0.10(+1.45%)
Jun 21, 2004 6.672 6.721 6.672 6.721 3,887 +0.06(+0.95%)
Jun 18, 2004 6.657 6.657 6.657 6.657 204 +0.01(+0.15%)
Jun 17, 2004 6.643 6.662 6.638 6.648 5,523 -0.02(-0.37%)
Jun 16, 2004 6.648 6.672 6.608 6.672 5,114 +0.04(+0.66%)
Jun 15, 2004 6.608 6.628 6.599 6.628 818 -0.00(-0.07%)
Jun 14, 2004 6.672 6.672 6.633 6.633 2,864 -0.09(-1.38%)
Jun 10, 2004 6.745 6.745 6.726 6.726 2,045 +0.02(+0.29%)
Jun 09, 2004 6.755 6.755 6.677 6.706 3,068 -0.10(-1.44%)
Jun 08, 2004 6.804 6.804 6.804 6.804 0 +0.00(+0.00%)
Jun 07, 2004 6.711 6.804 6.711 6.804 6,137 +0.04(+0.65%)
Jun 04, 2004 6.711 6.794 6.711 6.760 6,751 +0.05(+0.73%)
Jun 03, 2004 6.706 6.736 6.706 6.711 1,636 +0.00(+0.07%)
Jun 02, 2004 6.648 6.721 6.643 6.706 7,365 +0.08(+1.25%)
Jun 01, 2004 6.657 6.657 6.623 6.623 2,045 +0.01(+0.22%)
May 28, 2004 6.550 6.608 6.550 6.608 3,682 +0.12(+1.81%)
May 27, 2004 6.525 6.574 6.477 6.491 8,183 -0.05(-0.75%)
May 26, 2004 6.428 6.540 6.428 6.540 3,068 +0.04(+0.60%)
May 25, 2004 6.379 6.501 6.354 6.501 9,206 +0.15(+2.31%)
May 24, 2004 6.310 6.379 6.310 6.354 10,843 +0.02(+0.31%)
May 21, 2004 6.379 6.418 6.330 6.335 5,523 -0.07(-1.07%)
May 20, 2004 6.330 6.403 6.301 6.403 8,797 +0.09(+1.47%)
May 19, 2004 6.403 6.428 6.305 6.310 15,957 -0.05(-0.84%)
May 18, 2004 6.359 6.369 6.359 6.364 4,910 +0.01(+0.15%)
May 17, 2004 6.354 6.354 6.354 6.354 818 -0.00(-0.08%)
May 14, 2004 6.354 6.359 6.354 6.359 6,342 +0.00(+0.00%)
May 13, 2004 6.354 6.359 6.354 6.359 2,455 +0.01(+0.15%)
May 12, 2004 6.354 6.359 6.345 6.349 7,774 -0.05(-0.76%)
May 11, 2004 6.403 6.403 6.305 6.398 30,483 -0.00(-0.08%)
May 10, 2004 6.403 6.408 6.403 6.403 2,864 -0.02(-0.30%)
May 07, 2004 6.423 6.423 6.423 6.423 2,250 -0.03(-0.45%)
May 06, 2004 6.442 6.452 6.403 6.452 2,864 +0.01(+0.15%)
May 05, 2004 6.442 6.442 6.442 6.442 204 +0.09(+1.38%)
May 04, 2004 6.384 6.437 6.354 6.354 4,705 -0.03(-0.46%)
May 03, 2004 6.354 6.384 6.354 6.384 2,659 +0.03(+0.46%)
Apr 30, 2004 6.354 6.354 6.354 6.354 1,432 -0.05(-0.76%)
Apr 29, 2004 6.428 6.452 6.354 6.403 4,705 +0.02(+0.38%)
Apr 28, 2004 6.477 6.501 6.379 6.379 16,366 -0.12(-1.88%)
Apr 27, 2004 6.452 6.501 6.452 6.501 4,500 +0.02(+0.38%)
Apr 26, 2004 6.496 6.501 6.477 6.477 6,137 +0.00(+0.00%)
Apr 23, 2004 6.452 6.477 6.452 6.477 2,659 +0.07(+1.15%)
Apr 22, 2004 6.477 6.535 6.354 6.403 29,255 -0.10(-1.50%)
Apr 21, 2004 6.599 6.599 6.477 6.501 12,479 -0.15(-2.21%)
Apr 20, 2004 6.794 6.819 6.648 6.648 6,751 -0.17(-2.51%)
Apr 19, 2004 6.907 6.907 6.745 6.819 25,777 +0.11(+1.60%)
Apr 16, 2004 6.648 6.711 6.648 6.711 7,160 +0.11(+1.63%)
Apr 15, 2004 6.574 6.648 6.550 6.604 7,774 +0.10(+1.58%)
Apr 14, 2004 6.501 6.506 6.501 6.501 16,776 -0.02(-0.37%)
Apr 13, 2004 6.623 6.623 6.525 6.525 5,523 -0.14(-2.13%)
Apr 12, 2004 6.843 6.843 6.540 6.667 24,959 -0.18(-2.57%)
Apr 08, 2004 6.843 6.868 6.819 6.843 40,098 +0.02(+0.36%)
Apr 07, 2004 6.794 6.843 6.599 6.819 42,349 -0.01(-0.14%)
Apr 06, 2004 7.185 7.185 6.794 6.828 27,414 -0.41(-5.61%)
Apr 05, 2004 7.420 7.430 7.234 7.234 7,160 -0.15(-1.99%)
Apr 02, 2004 7.283 7.430 7.278 7.381 7,160 +0.07(+1.00%)
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.