Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.02 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 6.684 6.729 6.405 6.604 37,315 -0.03(-0.45%)
May 27, 2004 6.704 6.729 6.634 6.634 37,516 -0.06(-0.97%)
May 26, 2004 6.604 6.699 6.600 6.699 36,513 +0.11(+1.74%)
May 25, 2004 6.555 6.604 6.485 6.585 45,942 +0.08(+1.23%)
May 24, 2004 6.570 6.570 6.355 6.505 38,519 +0.04(+0.69%)
May 21, 2004 6.480 6.560 6.268 6.460 38,519 +0.08(+1.33%)
May 20, 2004 6.330 6.380 6.261 6.375 34,908 +0.09(+1.51%)
May 19, 2004 6.330 6.600 6.271 6.280 62,794 +0.00(+0.00%)
May 18, 2004 6.280 6.365 6.241 6.280 51,760 +0.06(+0.96%)
May 17, 2004 6.370 6.380 6.211 6.221 41,127 -0.15(-2.35%)
May 14, 2004 6.440 6.440 6.355 6.370 22,469 -0.06(-1.01%)
May 13, 2004 6.540 6.540 6.360 6.435 54,970 -0.22(-3.37%)
May 12, 2004 6.884 6.884 6.480 6.659 62,794 -0.27(-3.88%)
May 11, 2004 6.674 6.953 6.674 6.928 36,111 +0.30(+4.59%)
May 10, 2004 6.729 6.749 6.604 6.624 40,525 -0.12(-1.85%)
May 07, 2004 6.894 7.003 6.744 6.749 52,362 -0.09(-1.31%)
May 06, 2004 7.083 7.083 6.734 6.839 45,340 -0.24(-3.45%)
May 05, 2004 7.093 7.153 7.078 7.083 14,244 +0.04(+0.57%)
May 04, 2004 7.008 7.138 7.008 7.043 20,262 -0.01(-0.21%)
May 03, 2004 7.193 7.252 7.053 7.058 10,432 -0.13(-1.80%)
Apr 30, 2004 7.213 7.228 6.978 7.188 31,497 +0.00(+0.07%)
Apr 29, 2004 7.267 7.297 7.183 7.183 29,892 -0.08(-1.17%)
Apr 28, 2004 7.277 7.292 7.228 7.267 20,864 -0.06(-0.82%)
Apr 27, 2004 7.327 7.352 7.233 7.327 18,858 +0.00(+0.07%)
Apr 26, 2004 7.277 7.377 7.277 7.322 11,836 +0.04(+0.62%)
Apr 23, 2004 7.257 7.377 7.252 7.277 21,265 -0.05(-0.75%)
Apr 22, 2004 7.327 7.382 7.327 7.332 13,842 -0.04(-0.61%)
Apr 21, 2004 7.332 7.427 7.332 7.377 16,651 +0.02(+0.34%)
Apr 20, 2004 7.377 7.427 7.352 7.352 15,849 -0.04(-0.61%)
Apr 19, 2004 7.412 7.477 7.357 7.397 6,821 +0.01(+0.13%)
Apr 16, 2004 7.282 7.452 7.282 7.387 32,500 +0.00(+0.07%)
Apr 15, 2004 7.377 7.432 7.332 7.382 11,234 -0.04(-0.60%)
Apr 14, 2004 7.417 7.472 7.362 7.427 19,059 +0.01(+0.13%)
Apr 13, 2004 7.701 7.701 7.377 7.417 32,299 -0.19(-2.55%)
Apr 12, 2004 7.806 7.915 7.606 7.611 53,967 -0.30(-3.84%)
Apr 08, 2004 7.876 7.935 7.851 7.915 30,093 +0.04(+0.57%)
Apr 07, 2004 7.751 7.871 7.726 7.871 33,503 +0.07(+0.89%)
Apr 06, 2004 7.851 7.930 7.801 7.801 21,867 -0.07(-0.89%)
Apr 05, 2004 7.975 7.995 7.836 7.871 19,660 -0.15(-1.93%)
Apr 02, 2004 8.015 8.065 7.975 8.025 22,469 +0.01(+0.12%)
Apr 01, 2004 8.030 8.035 7.975 8.015 18,858 -0.01(-0.19%)
Mar 31, 2004 7.881 8.090 7.871 8.030 29,290 +0.17(+2.22%)
Mar 30, 2004 7.866 7.886 7.831 7.856 27,485 +0.01(+0.19%)
Mar 29, 2004 7.876 7.900 7.806 7.841 20,663 +0.04(+0.51%)
Mar 26, 2004 7.895 7.900 7.751 7.801 31,296 -0.06(-0.82%)
Mar 25, 2004 7.925 7.925 7.726 7.866 86,868 -0.02(-0.32%)
Mar 24, 2004 7.920 7.975 7.841 7.891 10,432 +0.00(+0.00%)
Mar 23, 2004 7.861 7.900 7.761 7.891 12,639 +0.06(+0.83%)
Mar 22, 2004 7.851 7.950 7.821 7.826 29,090 -0.00(-0.06%)
Mar 19, 2004 7.915 7.945 7.796 7.831 17,253 -0.08(-1.07%)
Mar 18, 2004 7.900 7.915 7.851 7.915 10,632 +0.01(+0.19%)
Mar 17, 2004 7.846 7.905 7.836 7.900 26,281 +0.05(+0.70%)
Mar 16, 2004 7.846 7.846 7.701 7.846 21,466 +0.06(+0.77%)
Mar 15, 2004 7.920 7.920 7.666 7.786 41,929 -0.09(-1.20%)
Mar 12, 2004 7.801 7.920 7.801 7.881 34,306 +0.08(+1.02%)
Mar 11, 2004 7.781 7.886 7.781 7.801 24,475 +0.02(+0.26%)
Mar 10, 2004 7.965 7.965 7.776 7.781 21,466 -0.17(-2.19%)
Mar 09, 2004 7.900 7.970 7.900 7.955 11,636 +0.00(+0.06%)
Mar 08, 2004 7.806 7.970 7.801 7.950 29,090 +0.15(+1.98%)
Mar 05, 2004 8.105 8.160 7.796 7.796 35,710 -0.31(-3.87%)
Mar 04, 2004 8.239 8.249 8.105 8.110 35,108 -0.14(-1.69%)
Mar 03, 2004 8.309 8.309 8.244 8.249 24,676 -0.06(-0.72%)
Mar 02, 2004 8.414 8.414 8.309 8.309 19,660 -0.07(-0.83%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.