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 (%)
Sep 30, 2005 7.826 7.836 7.822 7.836 2,667 +0.01(+0.19%)
Sep 29, 2005 7.797 7.855 7.787 7.821 13,748 +0.03(+0.38%)
Sep 28, 2005 7.914 7.914 7.787 7.792 7,797 -0.17(-2.08%)
Sep 27, 2005 7.870 7.958 7.870 7.958 16,006 +0.09(+1.11%)
Sep 26, 2005 7.958 7.968 7.870 7.870 13,954 -0.08(-1.04%)
Sep 23, 2005 7.953 7.958 7.846 7.953 3,488 +0.11(+1.37%)
Sep 22, 2005 7.968 7.968 7.807 7.846 14,159 -0.14(-1.77%)
Sep 21, 2005 8.036 8.036 7.919 7.987 21,752 -0.05(-0.67%)
Sep 20, 2005 8.060 8.065 8.016 8.041 17,853 -0.01(-0.18%)
Sep 19, 2005 8.075 8.089 8.041 8.055 10,055 -0.06(-0.72%)
Sep 16, 2005 8.050 8.114 8.050 8.114 4,514 +0.07(+0.85%)
Sep 15, 2005 7.992 8.045 7.953 8.045 6,156 +0.05(+0.61%)
Sep 14, 2005 8.070 8.070 7.948 7.997 5,745 -0.09(-1.09%)
Sep 13, 2005 8.201 8.201 8.084 8.084 5,951 -0.20(-2.41%)
Sep 12, 2005 8.250 8.304 8.240 8.284 6,566 +0.06(+0.71%)
Sep 09, 2005 8.162 8.226 8.162 8.226 4,309 +0.05(+0.66%)
Sep 08, 2005 8.284 8.284 8.172 8.172 3,488 -0.15(-1.76%)
Sep 07, 2005 8.362 8.362 8.309 8.318 5,335 -0.04(-0.47%)
Sep 06, 2005 8.284 8.357 8.284 8.357 1,846 +0.07(+0.88%)
Sep 02, 2005 8.382 8.382 8.284 8.284 6,771 +0.01(+0.12%)
Sep 01, 2005 8.192 8.284 8.192 8.275 3,283 +0.09(+1.07%)
Aug 31, 2005 8.192 8.192 8.187 8.187 3,078 +0.05(+0.60%)
Aug 30, 2005 8.143 8.153 8.109 8.138 4,514 +0.02(+0.24%)
Aug 29, 2005 8.094 8.119 8.041 8.119 6,361 +0.05(+0.66%)
Aug 26, 2005 8.187 8.187 8.034 8.065 9,850 -0.13(-1.61%)
Aug 25, 2005 8.128 8.201 8.114 8.197 3,898 +0.02(+0.30%)
Aug 24, 2005 8.016 8.172 8.016 8.172 1,846 +0.13(+1.64%)
Aug 23, 2005 7.894 8.041 7.894 8.041 5,951 +0.06(+0.79%)
Aug 22, 2005 7.933 7.977 7.933 7.977 1,231 +0.07(+0.92%)
Aug 19, 2005 7.919 7.919 7.870 7.904 5,540 -0.11(-1.40%)
Aug 18, 2005 8.114 8.114 7.968 8.016 19,289 -0.12(-1.50%)
Aug 17, 2005 8.114 8.138 8.114 8.138 3,488 +0.05(+0.66%)
Aug 16, 2005 8.114 8.119 8.084 8.084 2,462 -0.04(-0.48%)
Aug 15, 2005 8.236 8.236 8.084 8.123 12,312 -0.07(-0.89%)
Aug 12, 2005 8.177 8.231 8.089 8.197 11,286 -0.01(-0.12%)
Aug 11, 2005 8.216 8.236 8.197 8.206 3,693 +0.05(+0.66%)
Aug 10, 2005 8.236 8.236 8.153 8.153 21,752 -0.03(-0.36%)
Aug 09, 2005 8.070 8.182 8.070 8.182 4,719 +0.14(+1.70%)
Aug 08, 2005 8.382 8.382 8.041 8.045 14,159 -0.38(-4.57%)
Aug 05, 2005 8.406 8.460 8.158 8.430 37,553 -0.00(-0.06%)
Aug 04, 2005 8.504 8.504 8.421 8.435 8,003 -0.10(-1.14%)
Aug 03, 2005 8.504 8.533 8.504 8.533 5,745 -0.00(-0.06%)
Aug 02, 2005 8.528 8.552 8.528 8.538 3,898 -0.01(-0.11%)
Aug 01, 2005 8.572 8.611 8.533 8.547 3,693 -0.02(-0.28%)
Jul 29, 2005 8.479 8.650 8.440 8.572 14,159 +0.13(+1.50%)
Jul 28, 2005 8.357 8.445 8.357 8.445 6,771 +0.11(+1.35%)
Jul 27, 2005 8.357 8.357 8.333 8.333 3,283 -0.06(-0.70%)
Jul 26, 2005 8.382 8.391 8.367 8.391 2,052 -0.01(-0.17%)
Jul 25, 2005 8.382 8.406 8.377 8.406 4,309 +0.02(+0.29%)
Jul 22, 2005 8.333 8.382 8.323 8.382 2,462 +0.00(+0.00%)
Jul 21, 2005 8.435 8.435 8.382 8.382 6,361 -0.07(-0.86%)
Jul 20, 2005 8.304 8.455 8.284 8.455 7,797 +0.17(+2.00%)
Jul 19, 2005 8.289 8.289 8.289 8.289 1,641 +0.01(+0.12%)
Jul 18, 2005 8.284 8.313 8.279 8.279 8,823 +0.01(+0.12%)
Jul 15, 2005 8.289 8.299 8.192 8.270 8,823 -0.01(-0.18%)
Jul 14, 2005 8.430 8.430 8.284 8.284 7,797 -0.17(-1.96%)
Jul 13, 2005 8.450 8.450 8.450 8.450 205 +0.00(+0.00%)
Jul 12, 2005 8.479 8.479 8.445 8.450 2,257 -0.03(-0.34%)
Jul 11, 2005 8.333 8.528 8.333 8.479 7,387 +0.19(+2.35%)
Jul 08, 2005 8.153 8.309 8.148 8.284 13,133 +0.17(+2.10%)
Jul 07, 2005 8.162 8.162 8.114 8.114 2,052 -0.06(-0.77%)
Jul 06, 2005 8.221 8.221 8.177 8.177 3,693 -0.06(-0.77%)
Jul 05, 2005 8.162 8.240 8.162 8.240 9,234 +0.14(+1.68%)
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.