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 )

115.37 -2.17 (-1.85%)
Streaming Delayed Price Updated: 11:14 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 (%)
Nov 30, 2010 9.314 9.567 9.270 9.406 273,104 -0.02(-0.18%)
Nov 29, 2010 9.432 9.452 9.302 9.423 261,416 -0.04(-0.40%)
Nov 26, 2010 9.509 9.598 9.440 9.460 77,190 -0.15(-1.55%)
Nov 24, 2010 9.386 9.609 9.609 9.609 256,438 +0.34(+3.70%)
Nov 23, 2010 9.257 9.297 9.111 9.266 264,810 -0.09(-0.98%)
Nov 22, 2010 9.372 9.440 9.166 9.357 190,892 -0.04(-0.40%)
Nov 19, 2010 9.363 9.420 9.254 9.395 197,834 +0.04(+0.46%)
Nov 18, 2010 9.332 9.526 9.297 9.352 158,540 +0.18(+2.00%)
Nov 17, 2010 9.171 9.297 9.114 9.169 182,520 -0.01(-0.06%)
Nov 16, 2010 9.297 9.297 9.054 9.174 266,019 -0.15(-1.63%)
Nov 15, 2010 9.458 9.541 9.326 9.326 186,858 -0.11(-1.21%)
Nov 12, 2010 9.440 9.500 9.412 9.440 482,202 -0.05(-0.51%)
Nov 11, 2010 9.478 9.555 9.403 9.489 208,845 -0.07(-0.72%)
Nov 10, 2010 9.420 9.558 9.355 9.558 268,257 +0.17(+1.80%)
Nov 09, 2010 9.372 9.438 9.309 9.389 603,140 -0.05(-0.55%)
Nov 08, 2010 9.480 9.546 9.397 9.440 353,343 -0.03(-0.36%)
Nov 05, 2010 9.246 9.495 9.232 9.475 347,569 +0.25(+2.76%)
Nov 04, 2010 9.008 9.226 8.957 9.220 326,256 +0.32(+3.63%)
Nov 03, 2010 8.954 8.963 8.782 8.897 262,244 -0.07(-0.80%)
Nov 02, 2010 8.794 8.971 8.728 8.968 263,653 +0.32(+3.67%)
Nov 01, 2010 8.659 8.802 8.565 8.651 568,219 +0.03(+0.33%)
Oct 29, 2010 8.685 8.797 8.617 8.622 332,531 -0.08(-0.95%)
Oct 28, 2010 8.711 8.788 8.574 8.705 384,091 +0.03(+0.36%)
Oct 27, 2010 8.671 8.777 8.413 8.674 681,166 +0.02(+0.23%)
Oct 25, 2010 8.648 8.820 8.599 8.654 282,341 +0.06(+0.70%)
Oct 22, 2010 8.651 8.725 8.542 8.594 222,856 -0.04(-0.50%)
Oct 21, 2010 8.625 8.731 8.413 8.637 762,995 +0.06(+0.67%)
Oct 20, 2010 8.651 8.768 8.556 8.579 905,211 -0.07(-0.79%)
Oct 19, 2010 8.654 8.800 8.562 8.648 919,672 -0.06(-0.72%)
Oct 18, 2010 8.579 8.742 8.561 8.711 582,957 +0.14(+1.64%)
Oct 15, 2010 8.694 8.708 8.554 8.571 950,192 -0.04(-0.43%)
Oct 14, 2010 8.013 8.831 8.010 8.608 1,461,423 -0.42(-4.66%)
Oct 13, 2010 9.063 9.149 9.011 9.028 937,063 +0.00(+0.00%)
Oct 12, 2010 8.822 9.131 8.782 9.028 754,958 +0.20(+2.24%)
Oct 11, 2010 8.634 8.897 8.634 8.831 239,428 +0.17(+2.02%)
Oct 08, 2010 8.571 8.722 8.571 8.657 582,013 +0.06(+0.73%)
Oct 07, 2010 8.757 8.780 8.519 8.594 240,299 -0.07(-0.83%)
Oct 06, 2010 8.671 8.702 8.544 8.665 199,337 -0.01(-0.10%)
Oct 05, 2010 8.476 8.768 8.425 8.674 330,031 +0.29(+3.41%)
Oct 04, 2010 8.439 8.551 8.353 8.388 328,867 -0.05(-0.61%)
Oct 01, 2010 8.465 8.545 8.399 8.439 263,394 +0.07(+0.85%)
Sep 30, 2010 8.411 8.542 8.116 8.368 537,758 +0.00(+0.03%)
Sep 29, 2010 8.219 8.445 8.170 8.365 300,976 +0.09(+1.11%)
Sep 28, 2010 8.213 8.293 7.964 8.273 334,792 +0.06(+0.77%)
Sep 27, 2010 8.322 8.322 8.102 8.210 314,238 -0.11(-1.31%)
Sep 24, 2010 8.082 8.336 7.936 8.319 534,906 +0.32(+4.04%)
Sep 23, 2010 8.130 8.153 7.961 7.996 506,864 -0.20(-2.41%)
Sep 22, 2010 8.262 8.310 8.147 8.193 460,145 -0.10(-1.24%)
Sep 21, 2010 8.239 8.502 8.147 8.296 731,783 +0.08(+0.94%)
Sep 20, 2010 7.887 8.233 7.707 8.219 316,881 +0.35(+4.51%)
Sep 17, 2010 7.964 8.053 7.710 7.864 387,111 -0.29(-3.58%)
Sep 15, 2010 8.104 8.282 8.087 8.156 161,071 +0.01(+0.11%)
Sep 14, 2010 8.185 8.253 8.099 8.147 248,139 -0.09(-1.15%)
Sep 13, 2010 8.050 8.282 8.004 8.242 212,946 +0.29(+3.71%)
Sep 10, 2010 7.887 8.076 7.841 7.947 119,822 +0.08(+0.98%)
Sep 09, 2010 8.050 8.096 7.781 7.870 255,155 -0.07(-0.94%)
Sep 08, 2010 7.838 8.050 7.830 7.944 231,217 +0.14(+1.76%)
Sep 07, 2010 8.053 8.142 7.767 7.807 313,427 -0.29(-3.64%)
Sep 03, 2010 8.076 8.116 7.856 8.102 215,295 +0.17(+2.20%)
Sep 02, 2010 7.721 7.950 7.598 7.927 315,266 +0.23(+2.97%)
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.