Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Universal Forest Prd (NQ: UFPI )

115.69 -1.85 (-1.57%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 13, 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 (%)
Oct 31, 2002 5.164 5.164 4.994 5.085 222,807 -0.08(-1.54%)
Oct 30, 2002 5.281 5.438 5.008 5.165 254,788 +0.01(+0.28%)
Oct 29, 2002 5.244 5.267 5.056 5.150 113,512 -0.11(-2.16%)
Oct 28, 2002 5.301 5.406 5.264 5.264 170,093 -0.04(-0.80%)
Oct 25, 2002 5.122 5.307 5.122 5.307 117,729 +0.09(+1.70%)
Oct 24, 2002 5.093 5.264 4.841 5.218 581,265 -0.02(-0.34%)
Oct 23, 2002 5.039 5.281 4.980 5.236 22,210,510 +0.23(+4.60%)
Oct 22, 2002 4.820 5.028 4.820 5.006 306,097 +0.06(+1.28%)
Oct 21, 2002 4.854 4.994 4.792 4.942 162,361 +0.15(+3.07%)
Oct 18, 2002 5.008 5.025 4.766 4.795 157,441 -0.21(-4.26%)
Oct 17, 2002 4.866 5.093 4.780 5.008 299,771 +0.15(+3.17%)
Oct 16, 2002 4.900 4.948 4.786 4.854 190,950 -0.08(-1.67%)
Oct 15, 2002 4.766 4.994 4.675 4.937 426,287 +0.24(+5.09%)
Oct 14, 2002 4.743 4.792 4.652 4.698 134,949 -0.08(-1.74%)
Oct 11, 2002 4.730 4.926 4.729 4.781 290,237 +0.03(+0.73%)
Oct 10, 2002 4.721 4.806 4.521 4.746 385,169 +0.17(+3.73%)
Oct 09, 2002 4.837 4.886 4.524 4.576 401,672 -0.32(-6.51%)
Oct 08, 2002 5.034 5.037 4.837 4.894 240,028 -0.08(-1.65%)
Oct 07, 2002 5.256 5.256 4.931 4.976 239,676 -0.09(-1.74%)
Oct 04, 2002 5.167 5.244 5.019 5.065 155,684 -0.14(-2.74%)
Oct 03, 2002 5.184 5.293 4.706 5.207 366,540 +0.09(+1.78%)
Oct 02, 2002 5.472 5.475 5.061 5.116 376,032 -0.33(-6.10%)
Oct 01, 2002 5.355 5.474 5.284 5.449 283,767 +0.09(+1.74%)
Sep 30, 2002 5.156 5.361 5.037 5.355 130,029 +0.09(+1.73%)
Sep 27, 2002 5.378 5.406 5.159 5.264 210,859 -0.15(-2.68%)
Sep 26, 2002 5.321 5.409 5.256 5.409 170,093 +0.17(+3.26%)
Sep 25, 2002 5.125 5.355 5.093 5.239 227,025 +0.20(+4.01%)
Sep 24, 2002 5.224 5.406 5.037 5.037 24,319,102 -0.24(-4.63%)
Sep 23, 2002 5.241 5.409 5.216 5.281 130,557 +0.02(+0.32%)
Sep 20, 2002 5.478 5.532 5.261 5.264 289,580 -0.07(-1.33%)
Sep 19, 2002 5.489 5.489 5.335 5.335 283,018 -0.06(-1.11%)
Sep 18, 2002 5.415 5.495 5.392 5.395 49,200 -0.01(-0.26%)
Sep 17, 2002 5.492 5.549 5.335 5.409 495,132 +0.00(+0.05%)
Sep 16, 2002 5.406 5.489 5.378 5.406 81,813 +0.03(+0.58%)
Sep 13, 2002 5.483 5.509 5.364 5.375 201,736 -0.11(-1.92%)
Sep 12, 2002 5.449 5.569 5.256 5.480 197,712 +0.03(+0.57%)
Sep 11, 2002 5.603 5.603 5.377 5.449 72,043 -0.14(-2.49%)
Sep 10, 2002 5.549 5.591 5.392 5.589 174,661 +0.05(+0.98%)
Sep 09, 2002 5.549 5.580 5.449 5.535 94,183 -0.00(-0.05%)
Sep 06, 2002 5.691 5.691 5.387 5.537 240,091 -0.10(-1.72%)
Sep 05, 2002 5.748 5.748 5.600 5.634 128,624 -0.10(-1.69%)
Sep 04, 2002 5.748 5.748 5.634 5.731 132,138 +0.04(+0.70%)
Sep 03, 2002 5.691 5.768 5.492 5.691 184,902 -0.06(-0.99%)
Aug 30, 2002 5.741 5.822 5.523 5.748 172,904 +0.09(+1.51%)
Aug 29, 2002 5.387 5.711 5.099 5.663 158,882 +0.38(+7.22%)
Aug 28, 2002 5.273 5.424 5.267 5.281 79,423 -0.14(-2.52%)
Aug 27, 2002 5.594 5.594 5.350 5.418 72,395 -0.14(-2.51%)
Aug 26, 2002 5.310 5.560 5.156 5.557 165,521 +0.19(+3.55%)
Aug 23, 2002 5.421 5.560 5.335 5.367 239,522 -0.13(-2.43%)
Aug 22, 2002 5.919 5.919 5.409 5.500 234,756 -0.46(-7.73%)
Aug 21, 2002 5.677 5.961 5.640 5.961 195,747 +0.37(+6.62%)
Aug 20, 2002 5.637 5.791 5.406 5.591 191,403 +0.06(+1.08%)
Aug 16, 2002 5.438 5.788 5.364 5.532 192,233 +0.10(+1.78%)
Aug 15, 2002 5.406 5.691 5.367 5.435 101,665 +0.03(+0.53%)
Aug 14, 2002 5.401 5.409 5.125 5.406 93,480 +0.24(+4.68%)
Aug 13, 2002 5.270 5.406 5.156 5.165 59,188 -0.18(-3.30%)
Aug 12, 2002 5.369 5.406 5.267 5.341 280,319 -0.16(-2.95%)
Aug 07, 2002 5.304 5.634 5.247 5.503 313,828 +0.12(+2.22%)
Aug 06, 2002 5.250 5.452 5.165 5.384 413,635 +0.12(+2.27%)
Aug 05, 2002 5.184 5.503 5.165 5.264 269,207 -0.09(-1.75%)
Aug 02, 2002 5.395 5.441 5.167 5.358 186,610 -0.13(-2.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.