Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

21.14 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 (%)
May 28, 2004 6.918 7.043 6.918 6.943 88,253 +0.07(+1.02%)
May 27, 2004 6.802 6.943 6.802 6.872 58,239 +0.08(+1.11%)
May 26, 2004 6.741 6.867 6.741 6.797 163,389 +0.01(+0.07%)
May 25, 2004 6.681 6.812 6.681 6.792 119,063 +0.10(+1.43%)
May 24, 2004 6.606 6.772 6.606 6.696 129,598 +0.14(+2.15%)
May 21, 2004 6.480 6.565 6.440 6.555 82,688 +0.12(+1.80%)
May 20, 2004 6.369 6.480 6.344 6.440 69,172 +0.10(+1.59%)
May 19, 2004 6.641 6.686 6.339 6.339 108,926 -0.26(-3.96%)
May 18, 2004 6.440 6.601 6.404 6.601 113,497 +0.16(+2.50%)
May 17, 2004 6.490 6.505 6.294 6.440 350,829 -0.08(-1.23%)
May 14, 2004 6.565 6.616 6.515 6.520 135,362 -0.10(-1.44%)
May 13, 2004 6.591 6.641 6.540 6.616 276,091 +0.04(+0.61%)
May 12, 2004 6.767 6.767 6.520 6.575 102,565 -0.21(-3.11%)
May 11, 2004 6.792 6.792 6.741 6.787 52,674 +0.02(+0.30%)
May 10, 2004 6.817 6.822 6.616 6.767 89,844 -0.05(-0.74%)
May 07, 2004 6.993 7.043 6.802 6.817 129,001 -0.21(-2.94%)
May 06, 2004 6.993 7.038 6.741 7.023 103,956 +0.03(+0.43%)
May 05, 2004 7.094 7.154 6.993 6.993 79,706 -0.08(-1.14%)
May 04, 2004 7.068 7.245 7.018 7.074 118,665 +0.01(+0.14%)
May 03, 2004 6.943 7.094 6.872 7.063 79,309 +0.08(+1.15%)
Apr 30, 2004 7.119 7.219 6.943 6.983 56,450 -0.11(-1.56%)
Apr 29, 2004 7.018 7.169 6.918 7.094 65,594 +0.05(+0.64%)
Apr 28, 2004 7.320 7.320 7.038 7.048 90,042 -0.30(-4.04%)
Apr 27, 2004 7.295 7.345 7.270 7.345 51,083 +0.05(+0.69%)
Apr 26, 2004 7.305 7.370 7.295 7.295 84,079 -0.01(-0.14%)
Apr 23, 2004 7.446 7.446 7.250 7.305 62,612 -0.12(-1.56%)
Apr 22, 2004 7.295 7.456 7.295 7.421 99,186 +0.12(+1.58%)
Apr 21, 2004 7.370 7.370 7.285 7.305 54,860 -0.05(-0.68%)
Apr 20, 2004 7.773 7.773 7.355 7.355 120,255 -0.39(-5.06%)
Apr 19, 2004 7.622 7.793 7.582 7.748 102,764 +0.13(+1.65%)
Apr 16, 2004 7.546 7.667 7.496 7.622 100,577 +0.07(+0.93%)
Apr 15, 2004 7.345 7.572 7.345 7.551 126,020 +0.21(+2.81%)
Apr 14, 2004 7.345 7.421 7.295 7.345 116,280 -0.05(-0.68%)
Apr 13, 2004 7.421 7.451 7.199 7.395 179,091 +0.00(+0.00%)
Apr 12, 2004 7.572 7.748 7.345 7.395 117,671 -0.15(-2.00%)
Apr 08, 2004 7.597 7.637 7.496 7.546 118,864 +0.00(+0.00%)
Apr 07, 2004 7.491 7.677 7.330 7.546 84,278 +0.11(+1.42%)
Apr 06, 2004 7.848 7.924 7.431 7.441 186,843 -0.50(-6.33%)
Apr 05, 2004 8.226 8.226 7.924 7.944 127,610 -0.24(-2.95%)
Apr 02, 2004 8.326 8.377 8.185 8.185 104,751 -0.08(-0.91%)
Apr 01, 2004 8.301 8.397 8.200 8.261 63,010 -0.04(-0.48%)
Mar 31, 2004 8.251 8.301 8.110 8.301 125,225 +0.05(+0.61%)
Mar 30, 2004 8.150 8.251 8.130 8.251 66,587 +0.10(+1.23%)
Mar 29, 2004 8.100 8.261 8.050 8.150 87,856 -0.03(-0.37%)
Mar 26, 2004 8.356 8.397 8.175 8.180 83,085 -0.17(-2.05%)
Mar 25, 2004 8.125 8.356 8.125 8.351 96,005 +0.24(+2.98%)
Mar 24, 2004 8.251 8.276 8.110 8.110 80,501 -0.14(-1.71%)
Mar 23, 2004 8.125 8.251 8.050 8.251 59,829 +0.13(+1.55%)
Mar 22, 2004 8.125 8.150 7.959 8.125 104,950 +0.01(+0.12%)
Mar 19, 2004 7.999 8.115 7.823 8.115 108,926 +0.23(+2.94%)
Mar 18, 2004 7.848 7.924 7.803 7.883 30,610 +0.01(+0.06%)
Mar 17, 2004 7.748 7.878 7.692 7.878 95,210 +0.18(+2.35%)
Mar 16, 2004 7.773 7.793 7.647 7.697 106,342 -0.03(-0.33%)
Mar 15, 2004 7.783 7.798 7.687 7.722 60,227 -0.08(-0.97%)
Mar 12, 2004 7.803 7.803 7.702 7.798 84,278 +0.12(+1.57%)
Mar 11, 2004 7.647 7.858 7.602 7.677 108,727 +0.03(+0.33%)
Mar 10, 2004 7.607 7.743 7.597 7.652 80,501 -0.06(-0.72%)
Mar 09, 2004 7.546 7.707 7.496 7.707 105,745 +0.20(+2.61%)
Mar 08, 2004 7.622 7.697 7.496 7.511 69,768 -0.10(-1.26%)
Mar 05, 2004 7.546 7.612 7.486 7.607 53,469 +0.08(+1.07%)
Mar 04, 2004 7.496 7.526 7.395 7.526 49,692 +0.08(+1.08%)
Mar 03, 2004 7.395 7.466 7.305 7.446 38,561 +0.03(+0.41%)
Mar 02, 2004 7.496 7.521 7.411 7.416 35,182 -0.05(-0.67%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.