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, 2020 8.669 8.669 8.592 8.627 4,313 -0.04(-0.49%)
Jun 29, 2020 8.695 8.811 8.540 8.669 4,644 +0.00(+0.00%)
Jun 26, 2020 8.669 8.669 8.540 8.669 9,437 +0.00(+0.00%)
Jun 25, 2020 8.600 8.669 8.600 8.669 3,689 -0.04(-0.49%)
Jun 24, 2020 8.986 9.150 8.626 8.712 2,919 -0.29(-3.24%)
Jun 23, 2020 8.712 9.316 8.712 9.004 1,511 +0.08(+0.87%)
Jun 22, 2020 8.583 8.938 8.583 8.926 6,045 +0.26(+2.97%)
Jun 19, 2020 8.798 8.798 8.583 8.669 2,330 -0.26(-2.88%)
Jun 18, 2020 8.995 8.995 8.926 8.926 1,054 +0.00(+0.00%)
Jun 17, 2020 9.004 9.012 8.926 8.926 2,036 -0.08(-0.93%)
Jun 16, 2020 9.218 9.291 8.653 9.010 9,999 -0.27(-2.89%)
Jun 15, 2020 9.278 9.278 9.278 9.278 255 +0.00(+0.00%)
Jun 12, 2020 9.055 9.639 9.055 9.278 3,495 +0.39(+4.34%)
Jun 11, 2020 9.192 9.192 8.892 8.892 9,135 -0.96(-9.76%)
Jun 10, 2020 10.30 10.46 9.742 9.853 7,546 -0.70(-6.67%)
Jun 09, 2020 11.72 11.72 10.31 10.56 11,876 -1.60(-13.14%)
Jun 08, 2020 11.98 12.39 11.66 12.15 7,051 +0.05(+0.43%)
Jun 05, 2020 11.90 12.32 11.90 12.10 6,640 +0.39(+3.30%)
Jun 04, 2020 11.13 11.80 9.742 11.72 7,992 +0.19(+1.61%)
Jun 03, 2020 10.61 11.59 10.61 11.53 6,113 +1.09(+10.48%)
Jun 02, 2020 10.28 11.23 10.28 10.44 3,678 +0.09(+0.91%)
Jun 01, 2020 9.845 10.48 9.699 10.34 10,976 +0.73(+7.64%)
May 29, 2020 9.734 9.734 9.313 9.609 932 -0.13(-1.37%)
May 28, 2020 9.527 9.913 9.313 9.742 5,177 +0.43(+4.64%)
May 27, 2020 9.395 9.656 9.261 9.309 2,214 -0.08(-0.83%)
May 26, 2020 9.441 9.441 9.387 9.387 1,344 +0.50(+5.67%)
May 22, 2020 9.120 9.120 8.883 8.883 349 -0.43(-4.61%)
May 21, 2020 8.755 9.321 8.755 9.313 7,614 +0.48(+5.44%)
May 20, 2020 8.798 8.961 8.712 8.832 4,324 +0.15(+1.78%)
May 19, 2020 9.098 9.098 8.677 8.677 4,506 -0.25(-2.79%)
May 18, 2020 8.798 9.120 8.643 8.926 2,874 +0.76(+9.24%)
May 15, 2020 7.982 8.178 7.982 8.171 1,281 +0.02(+0.21%)
May 14, 2020 7.733 8.163 7.733 8.154 7,738 -0.02(-0.21%)
May 13, 2020 9.175 9.175 7.742 8.171 19,138 -0.61(-6.89%)
May 12, 2020 9.707 9.707 8.776 8.776 14,817 -0.28(-3.08%)
May 11, 2020 9.089 9.441 9.055 9.055 4,964 -0.17(-1.85%)
May 08, 2020 9.012 9.441 9.012 9.226 3,728 +0.43(+4.87%)
May 07, 2020 8.841 8.883 8.798 8.798 1,493 -0.04(-0.44%)
May 06, 2020 8.926 9.012 8.798 8.836 3,701 -0.39(-4.23%)
May 05, 2020 9.407 9.407 9.057 9.227 2,525 +0.21(+2.28%)
May 04, 2020 9.364 9.424 9.021 9.021 3,618 -0.51(-5.32%)
May 01, 2020 9.235 9.584 9.235 9.527 8,039 -0.03(-0.36%)
Apr 30, 2020 9.832 10.13 9.226 9.562 12,530 -0.57(-5.59%)
Apr 29, 2020 9.656 10.64 9.613 10.13 13,072 +0.49(+5.08%)
Apr 28, 2020 9.484 9.754 9.064 9.639 15,584 +0.67(+7.46%)
Apr 27, 2020 8.411 9.098 8.324 8.969 9,678 +0.53(+6.31%)
Apr 24, 2020 9.132 9.150 8.411 8.437 4,776 -0.28(-3.25%)
Apr 23, 2020 8.283 8.720 8.283 8.720 4,558 +0.14(+1.59%)
Apr 22, 2020 9.094 9.094 8.454 8.584 8,258 -0.31(-3.46%)
Apr 21, 2020 8.892 9.023 8.883 8.892 9,969 +0.05(+0.58%)
Apr 20, 2020 9.433 9.441 8.377 8.841 15,826 -0.69(-7.21%)
Apr 17, 2020 9.853 9.853 9.325 9.527 10,252 +0.30(+3.26%)
Apr 16, 2020 9.441 9.678 9.227 9.227 8,849 -0.04(-0.46%)
Apr 15, 2020 9.107 10.02 9.012 9.270 6,234 -0.12(-1.26%)
Apr 14, 2020 10.51 10.51 9.278 9.388 4,611 -0.71(-7.03%)
Apr 13, 2020 9.682 10.30 9.682 10.10 3,645 +0.39(+4.02%)
Apr 09, 2020 9.596 10.93 9.596 9.707 8,854 -0.01(-0.09%)
Apr 08, 2020 9.360 9.767 9.360 9.716 3,481 +0.27(+2.91%)
Apr 07, 2020 9.098 9.773 8.617 9.441 9,264 +0.42(+4.66%)
Apr 06, 2020 8.755 9.431 7.939 9.021 20,672 +1.06(+13.38%)
Apr 03, 2020 8.969 8.969 7.948 7.957 11,184 -1.24(-13.45%)
Apr 02, 2020 9.973 9.973 9.184 9.192 4,603 -0.70(-7.03%)
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.