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 )

115.01 -2.53 (-2.15%)
Streaming Delayed Price Updated: 10:31 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 (%)
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%)
Sep 01, 2010 7.524 7.747 7.481 7.698 384,912 +0.28(+3.82%)
Aug 31, 2010 7.564 7.724 7.369 7.415 383,161 -0.18(-2.34%)
Aug 30, 2010 8.013 8.013 7.587 7.592 274,147 -0.47(-5.82%)
Aug 27, 2010 7.847 8.082 7.658 8.062 247,584 +0.31(+3.99%)
Aug 26, 2010 7.876 7.987 7.735 7.753 133,043 -0.09(-1.13%)
Aug 25, 2010 7.735 7.884 7.558 7.841 297,393 +0.05(+0.70%)
Aug 24, 2010 7.681 7.893 7.524 7.787 339,777 +0.04(+0.48%)
Aug 23, 2010 8.268 8.296 7.744 7.750 359,300 -0.48(-5.87%)
Aug 20, 2010 8.213 8.290 8.090 8.233 248,192 -0.04(-0.48%)
Aug 19, 2010 8.508 8.542 8.064 8.273 527,422 -0.27(-3.21%)
Aug 18, 2010 8.548 8.694 8.422 8.548 308,456 +0.01(+0.13%)
Aug 17, 2010 8.556 8.748 8.471 8.536 411,095 +0.11(+1.32%)
Aug 16, 2010 8.193 8.554 8.193 8.425 336,173 +0.16(+1.90%)
Aug 13, 2010 8.290 8.485 8.256 8.268 347,555 -0.08(-0.93%)
Aug 12, 2010 8.127 8.405 8.127 8.345 405,551 +0.04(+0.48%)
Aug 11, 2010 8.528 8.602 8.250 8.305 427,007 -0.38(-4.38%)
Aug 10, 2010 8.914 8.957 8.611 8.685 204,402 -0.36(-3.98%)
Aug 09, 2010 8.951 9.063 8.817 9.046 221,950 +0.20(+2.26%)
Aug 06, 2010 8.865 8.968 8.637 8.845 275,349 -0.11(-1.18%)
Aug 05, 2010 9.083 9.149 8.920 8.951 237,796 -0.19(-2.13%)
Aug 04, 2010 9.109 9.303 9.083 9.146 353,029 +0.08(+0.92%)
Aug 03, 2010 9.160 9.243 8.994 9.063 299,937 -0.15(-1.68%)
Aug 02, 2010 9.000 9.286 8.914 9.217 386,646 +0.36(+4.04%)
Jul 30, 2010 8.837 9.080 8.742 8.860 274,783 -0.09(-1.02%)
Jul 29, 2010 9.040 9.171 8.685 8.951 420,886 -0.02(-0.19%)
Jul 28, 2010 9.349 9.369 8.900 8.968 380,438 -0.38(-4.07%)
Jul 27, 2010 9.309 9.466 9.237 9.349 558,078 +0.11(+1.15%)
Jul 26, 2010 9.054 9.260 8.937 9.243 925,901 +0.17(+1.86%)
Jul 23, 2010 8.883 9.149 8.748 9.074 881,717 +0.17(+1.86%)
Jul 22, 2010 8.556 9.031 8.556 8.908 911,234 +0.43(+5.06%)
Jul 21, 2010 8.622 8.682 8.356 8.479 729,482 -0.06(-0.74%)
Jul 20, 2010 8.359 8.565 8.179 8.542 1,113,252 +0.04(+0.47%)
Jul 19, 2010 8.811 8.811 8.336 8.502 1,146,520 -0.25(-2.84%)
Jul 16, 2010 8.897 8.920 8.708 8.751 1,442,200 -0.22(-2.42%)
Jul 15, 2010 8.854 9.106 8.554 8.968 1,906,922 -0.36(-3.89%)
Jul 14, 2010 9.349 9.392 9.126 9.332 551,807 -0.09(-1.00%)
Jul 13, 2010 8.966 9.455 8.897 9.426 705,887 +0.57(+6.39%)
Jul 12, 2010 9.126 9.237 8.820 8.860 472,645 -0.31(-3.34%)
Jul 09, 2010 8.948 9.180 8.891 9.166 281,477 +0.19(+2.17%)
Jul 08, 2010 8.914 9.066 8.834 8.971 615,718 +0.13(+1.46%)
Jul 07, 2010 8.491 8.865 8.442 8.842 433,439 +0.39(+4.57%)
Jul 06, 2010 8.814 8.945 8.368 8.456 551,423 -0.23(-2.70%)
Jul 02, 2010 8.748 8.791 8.539 8.691 533,375 +0.02(+0.23%)
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.