Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 29, 2020 10.49 10.60 10.29 10.39 143,468 -0.28(-2.65%)
May 28, 2020 11.08 11.08 10.64 10.68 154,286 -0.18(-1.69%)
May 27, 2020 10.93 11.09 10.36 10.86 257,144 +0.21(+1.96%)
May 26, 2020 10.33 10.77 10.27 10.65 233,236 +0.53(+5.27%)
May 22, 2020 9.995 10.13 9.619 10.12 191,251 +0.22(+2.19%)
May 21, 2020 9.829 10.02 9.820 9.904 128,523 +0.07(+0.76%)
May 20, 2020 9.829 9.895 9.495 9.829 162,071 +0.21(+2.16%)
May 19, 2020 9.862 9.973 9.587 9.620 145,728 -0.31(-3.10%)
May 18, 2020 9.129 9.995 9.129 9.929 258,843 +0.77(+8.46%)
May 15, 2020 9.037 9.246 8.912 9.154 179,725 +0.10(+1.10%)
May 14, 2020 8.987 9.079 8.596 9.054 348,173 -0.22(-2.42%)
May 13, 2020 9.582 9.746 9.025 9.279 250,977 -0.48(-4.87%)
May 12, 2020 10.25 10.34 9.730 9.754 233,077 -0.50(-4.88%)
May 11, 2020 10.27 10.47 10.00 10.25 252,334 -0.28(-2.65%)
May 08, 2020 10.25 10.72 10.25 10.53 221,425 +0.55(+5.50%)
May 07, 2020 10.05 10.23 9.828 9.984 187,135 +0.14(+1.42%)
May 06, 2020 9.967 10.07 9.779 9.844 179,730 -0.11(-1.15%)
May 05, 2020 10.32 10.40 9.910 9.959 202,460 -0.12(-1.22%)
May 04, 2020 10.04 10.23 9.869 10.08 215,990 -0.14(-1.36%)
May 01, 2020 10.29 10.47 10.07 10.22 237,284 -0.43(-4.00%)
Apr 30, 2020 10.69 10.92 10.54 10.65 247,261 -0.34(-3.13%)
Apr 29, 2020 10.49 11.15 10.49 10.99 268,619 +0.59(+5.67%)
Apr 28, 2020 10.11 10.48 10.05 10.40 201,736 +0.42(+4.19%)
Apr 27, 2020 9.320 10.21 9.320 9.984 341,089 +0.76(+8.27%)
Apr 24, 2020 9.008 9.402 8.779 9.222 202,027 +0.28(+3.12%)
Apr 23, 2020 8.976 9.205 8.803 8.943 224,721 -0.03(-0.37%)
Apr 22, 2020 9.484 9.484 8.943 8.976 208,972 -0.20(-2.14%)
Apr 21, 2020 8.828 9.271 8.828 9.172 278,987 -0.03(-0.36%)
Apr 20, 2020 9.213 9.332 8.943 9.205 316,131 -0.11(-1.23%)
Apr 17, 2020 9.156 9.525 9.017 9.320 296,697 +0.38(+4.22%)
Apr 16, 2020 8.664 8.992 8.320 8.943 407,500 +0.24(+2.73%)
Apr 15, 2020 8.828 8.984 8.517 8.705 361,373 -0.53(-5.77%)
Apr 14, 2020 9.959 10.11 9.017 9.238 356,722 -0.43(-4.49%)
Apr 13, 2020 9.853 9.853 9.418 9.672 193,262 -0.21(-2.16%)
Apr 09, 2020 8.877 9.894 8.877 9.885 323,170 +1.30(+15.19%)
Apr 08, 2020 8.361 8.607 8.181 8.582 329,104 +0.40(+4.91%)
Apr 07, 2020 8.762 8.812 8.099 8.181 319,310 -0.20(-2.35%)
Apr 06, 2020 8.525 8.730 7.853 8.377 462,319 +0.22(+2.71%)
Apr 03, 2020 8.033 8.230 7.951 8.156 382,705 -0.14(-1.68%)
Apr 02, 2020 8.041 8.418 8.008 8.295 539,812 +0.20(+2.53%)
Apr 01, 2020 8.279 8.369 7.926 8.090 287,396 -0.81(-9.12%)
Mar 31, 2020 8.549 8.926 8.418 8.902 321,332 +0.27(+3.13%)
Mar 30, 2020 8.484 8.779 8.289 8.631 302,508 +0.08(+0.96%)
Mar 27, 2020 8.771 9.033 8.443 8.549 243,140 -0.65(-7.04%)
Mar 26, 2020 8.033 9.262 7.959 9.197 275,202 +1.25(+15.67%)
Mar 25, 2020 7.836 8.402 7.492 7.951 293,407 +0.32(+4.19%)
Mar 24, 2020 7.812 8.016 7.303 7.631 483,547 +0.16(+2.20%)
Mar 23, 2020 8.066 8.123 7.107 7.467 389,976 -0.66(-8.07%)
Mar 20, 2020 8.033 8.574 7.459 8.123 631,214 +0.14(+1.75%)
Mar 19, 2020 7.566 8.517 7.074 7.984 531,374 +0.38(+4.96%)
Mar 18, 2020 8.369 8.451 7.402 7.607 531,399 -1.16(-13.27%)
Mar 17, 2020 8.820 9.008 8.295 8.771 427,610 +0.02(+0.28%)
Mar 16, 2020 9.869 10.07 8.599 8.746 680,526 -2.33(-21.02%)
Mar 13, 2020 10.10 11.07 9.566 11.07 399,175 +1.46(+15.17%)
Mar 12, 2020 9.582 9.959 8.976 9.615 436,971 -0.59(-5.78%)
Mar 11, 2020 10.62 10.62 9.951 10.21 284,599 -0.41(-3.86%)
Mar 10, 2020 10.08 10.66 10.00 10.62 312,553 +0.80(+8.10%)
Mar 09, 2020 12.12 12.12 9.672 9.820 538,262 -2.71(-21.60%)
Mar 06, 2020 12.12 12.55 11.84 12.52 235,454 +0.16(+1.33%)
Mar 05, 2020 12.43 12.64 11.98 12.36 170,174 -0.44(-3.46%)
Mar 04, 2020 12.52 12.80 12.43 12.80 141,765 +0.50(+4.06%)
Mar 03, 2020 12.27 12.68 12.16 12.30 176,350 +0.04(+0.33%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.