Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Umh Properties (NY: UMH )

15.12 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2002 6.530 6.580 6.530 6.580 2,006 +0.27(+4.35%)
May 28, 2002 6.380 6.430 6.305 6.305 3,811 -0.02(-0.39%)
May 27, 2002 6.246 6.330 6.246 6.330 8,225 +0.00(+0.00%)
May 24, 2002 6.246 6.330 6.246 6.330 8,225 +0.09(+1.44%)
May 23, 2002 6.305 6.280 6.241 6.241 19,460 -0.09(-1.42%)
May 22, 2002 6.330 6.330 6.330 6.330 200 -0.05(-0.78%)
May 21, 2002 6.405 6.405 6.355 6.380 4,413 +0.00(+0.00%)
May 20, 2002 6.330 6.380 6.330 6.380 1,604 +0.05(+0.79%)
May 17, 2002 6.330 6.330 6.330 6.330 1,003 -0.07(-1.09%)
May 16, 2002 6.350 6.400 6.330 6.400 2,407 +0.04(+0.71%)
May 15, 2002 6.485 6.485 6.355 6.355 2,608 -0.18(-2.75%)
May 14, 2002 6.430 6.535 6.430 6.535 6,821 +0.12(+1.94%)
May 13, 2002 6.405 6.480 6.405 6.410 3,009 -0.07(-1.08%)
May 10, 2002 6.500 6.500 6.430 6.480 5,216 -0.03(-0.46%)
May 09, 2002 6.555 6.580 6.430 6.510 32,099 -0.12(-1.80%)
May 08, 2002 6.634 6.634 6.530 6.629 12,839 -0.02(-0.37%)
May 07, 2002 6.819 6.829 6.629 6.654 200,621 -0.20(-2.91%)
May 06, 2002 6.824 6.854 6.739 6.854 40,124 +0.05(+0.73%)
May 03, 2002 6.829 6.829 6.804 6.804 4,213 +0.00(+0.00%)
May 02, 2002 6.829 6.844 6.804 6.804 3,611 +0.00(+0.00%)
May 01, 2002 6.854 6.854 6.754 6.804 40,124 +0.00(+0.00%)
Apr 30, 2002 6.804 6.854 6.754 6.804 8,426 -0.05(-0.73%)
Apr 29, 2002 6.879 6.879 6.804 6.854 5,818 +0.03(+0.44%)
Apr 26, 2002 6.789 6.824 6.789 6.824 6,620 +0.04(+0.66%)
Apr 25, 2002 6.824 6.904 6.779 6.779 9,027 +0.00(+0.00%)
Apr 24, 2002 6.779 6.829 6.754 6.779 6,219 +0.05(+0.74%)
Apr 23, 2002 6.754 6.754 6.729 6.729 5,015 -0.02(-0.37%)
Apr 22, 2002 6.679 6.754 6.435 6.754 26,682 +0.12(+1.88%)
Apr 19, 2002 6.729 6.729 6.629 6.629 10,432 -0.08(-1.26%)
Apr 18, 2002 6.604 6.804 6.604 6.714 7,422 +0.19(+2.98%)
Apr 17, 2002 6.465 6.580 6.465 6.520 6,419 +0.01(+0.23%)
Apr 16, 2002 6.420 6.555 6.420 6.505 7,824 +0.11(+1.71%)
Apr 15, 2002 6.395 6.395 6.345 6.395 3,009 +0.00(+0.00%)
Apr 12, 2002 6.370 6.395 6.370 6.395 2,006 +0.05(+0.86%)
Apr 11, 2002 6.375 6.375 6.340 6.340 2,407 -0.03(-0.55%)
Apr 10, 2002 6.370 6.375 6.320 6.375 4,213 -0.04(-0.70%)
Apr 09, 2002 6.350 6.420 6.350 6.420 7,021 +0.11(+1.74%)
Apr 08, 2002 6.385 6.390 6.310 6.310 2,808 -0.06(-0.94%)
Apr 05, 2002 6.370 6.370 6.370 6.370 601 -0.05(-0.78%)
Apr 04, 2002 6.280 6.420 6.280 6.420 5,818 +0.11(+1.82%)
Apr 03, 2002 6.280 6.305 6.211 6.305 2,608 +0.00(+0.00%)
Apr 02, 2002 6.091 6.305 6.086 6.305 31,497 +0.25(+4.12%)
Apr 01, 2002 6.156 6.156 6.056 6.056 17,654 -0.15(-2.41%)
Mar 29, 2002 6.231 6.231 6.206 6.206 8,626 +0.00(+0.00%)
Mar 28, 2002 6.231 6.231 6.206 6.206 8,626 -0.02(-0.32%)
Mar 27, 2002 6.231 6.231 6.221 6.226 2,407 +0.01(+0.16%)
Mar 26, 2002 6.181 6.221 6.131 6.216 10,632 -0.01(-0.24%)
Mar 25, 2002 6.156 6.231 6.081 6.231 14,244 +0.12(+2.04%)
Mar 22, 2002 6.101 6.106 6.101 6.106 12,237 +0.00(+0.08%)
Mar 21, 2002 6.101 6.101 6.101 6.101 1,003,105 +0.00(+0.00%)
Mar 20, 2002 6.081 6.101 6.081 6.101 1,604 +0.02(+0.33%)
Mar 19, 2002 6.081 6.081 6.081 6.081 2,608 +0.00(+0.00%)
Mar 18, 2002 6.071 6.106 6.071 6.081 11,435 +0.04(+0.66%)
Mar 15, 2002 6.041 6.081 6.041 6.041 10,031 -0.04(-0.66%)
Mar 14, 2002 6.031 6.081 6.031 6.081 2,407 +0.09(+1.58%)
Mar 13, 2002 6.056 6.056 5.986 5.986 3,209 -0.09(-1.56%)
Mar 12, 2002 6.106 6.106 6.081 6.081 3,811 +0.03(+0.58%)
Mar 11, 2002 6.081 6.081 6.046 6.046 4,213 -0.03(-0.57%)
Mar 08, 2002 6.031 6.081 6.031 6.081 200,621 +0.05(+0.83%)
Mar 07, 2002 6.006 6.031 5.957 6.031 4,614 +0.05(+0.83%)
Mar 06, 2002 6.081 6.081 5.932 5.981 10,031 -0.07(-1.23%)
Mar 05, 2002 6.006 6.056 6.006 6.056 15,247 +0.05(+0.83%)
Mar 04, 2002 6.006 6.006 6.006 6.006 1,203 +0.02(+0.42%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.