Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Universal Forest Prd (NQ: UFPI )

114.81 +1.01 (+0.89%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 10, 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, 2009 8.585 8.674 8.375 8.668 374,230 +0.14(+1.60%)
May 28, 2009 8.571 8.716 8.221 8.531 256,644 +0.03(+0.40%)
May 27, 2009 8.756 8.924 8.463 8.497 251,653 -0.35(-3.93%)
May 26, 2009 8.164 8.896 8.164 8.844 313,783 +0.60(+7.25%)
May 22, 2009 8.571 8.571 8.244 8.247 249,443 -0.07(-0.86%)
May 21, 2009 8.580 8.580 8.136 8.318 375,203 -0.35(-4.07%)
May 20, 2009 8.944 9.209 8.619 8.671 279,085 -0.17(-1.96%)
May 19, 2009 8.870 8.998 8.750 8.844 157,612 -0.09(-0.96%)
May 18, 2009 8.733 8.950 8.639 8.930 410,584 +0.29(+3.33%)
May 15, 2009 8.722 8.873 8.494 8.642 427,701 -0.11(-1.27%)
May 14, 2009 8.639 9.046 8.415 8.753 425,027 +0.20(+2.29%)
May 13, 2009 8.816 8.816 8.500 8.557 751,795 -0.39(-4.39%)
May 12, 2009 8.787 9.086 8.506 8.950 738,189 +0.14(+1.62%)
May 11, 2009 9.117 9.117 8.726 8.807 445,953 -0.53(-5.67%)
May 08, 2009 9.083 9.359 8.887 9.337 326,480 +0.37(+4.16%)
May 07, 2009 9.268 9.357 8.887 8.964 409,132 -0.16(-1.75%)
May 06, 2009 9.476 9.476 8.819 9.123 352,049 -0.25(-2.64%)
May 05, 2009 9.618 9.661 9.180 9.371 901,097 -0.29(-2.98%)
May 04, 2009 9.203 9.664 9.092 9.658 1,181,556 +0.59(+6.53%)
May 01, 2009 9.502 9.502 8.785 9.066 949,339 -0.48(-5.07%)
Apr 30, 2009 9.948 10.16 9.523 9.550 939,822 -0.34(-3.45%)
Apr 29, 2009 9.587 10.19 9.433 9.891 810,611 +0.36(+3.79%)
Apr 28, 2009 9.228 9.741 9.191 9.530 840,141 +0.18(+1.92%)
Apr 27, 2009 9.513 9.513 9.026 9.351 1,071,655 -0.36(-3.66%)
Apr 24, 2009 9.220 9.800 9.058 9.707 692,203 +0.61(+6.69%)
Apr 23, 2009 9.413 9.567 8.884 9.098 928,823 -0.31(-3.30%)
Apr 22, 2009 9.288 9.721 9.174 9.408 748,562 -0.07(-0.69%)
Apr 21, 2009 8.910 9.578 8.859 9.473 558,704 +0.55(+6.19%)
Apr 20, 2009 9.285 9.285 8.913 8.921 906,045 -0.57(-5.97%)
Apr 17, 2009 9.337 9.675 9.154 9.487 820,774 +0.18(+1.96%)
Apr 16, 2009 8.884 9.428 8.531 9.305 1,422,632 +0.48(+5.48%)
Apr 15, 2009 8.631 8.876 8.537 8.822 928,437 +0.15(+1.77%)
Apr 14, 2009 8.870 8.907 8.622 8.668 716,707 -0.38(-4.18%)
Apr 13, 2009 9.234 9.280 8.810 9.046 507,598 -0.30(-3.23%)
Apr 09, 2009 8.580 9.365 8.580 9.348 844,192 +0.84(+9.90%)
Apr 08, 2009 8.121 8.523 8.121 8.506 373,900 +0.42(+5.25%)
Apr 07, 2009 7.982 8.178 7.976 8.082 463,700 -0.04(-0.49%)
Apr 06, 2009 8.395 8.598 7.882 8.121 343,302 -0.37(-4.32%)
Apr 03, 2009 8.730 8.730 8.250 8.489 301,252 -0.22(-2.55%)
Apr 02, 2009 8.204 9.103 8.011 8.711 756,824 +0.70(+8.74%)
Apr 01, 2009 7.450 8.085 7.365 8.011 557,959 +0.44(+5.79%)
Mar 31, 2009 7.615 7.786 7.447 7.572 379,564 +0.03(+0.45%)
Mar 30, 2009 7.726 7.789 7.265 7.538 500,872 -0.84(-10.05%)
Mar 26, 2009 8.028 8.389 7.939 8.380 515,856 +0.36(+4.43%)
Mar 25, 2009 7.831 8.531 7.760 8.025 757,650 +0.23(+2.96%)
Mar 24, 2009 7.527 8.076 7.436 7.794 613,679 +0.11(+1.44%)
Mar 23, 2009 7.039 7.720 6.912 7.683 678,027 +0.75(+10.84%)
Mar 20, 2009 7.319 7.441 6.926 6.932 462,284 -0.31(-4.25%)
Mar 19, 2009 7.279 7.370 7.100 7.239 333,768 +0.02(+0.28%)
Mar 18, 2009 6.824 7.310 6.647 7.219 592,489 +0.39(+5.71%)
Mar 17, 2009 6.425 6.855 6.425 6.830 466,160 +0.42(+6.52%)
Mar 16, 2009 6.448 6.790 6.400 6.411 358,234 +0.01(+0.13%)
Mar 13, 2009 6.206 6.457 6.149 6.403 438,205 +0.28(+4.65%)
Mar 12, 2009 5.597 6.209 5.597 6.118 1,060,164 +0.51(+9.08%)
Mar 11, 2009 5.501 5.677 5.458 5.609 618,044 +0.16(+2.98%)
Mar 10, 2009 5.680 5.839 5.412 5.447 711,098 -0.06(-1.09%)
Mar 09, 2009 5.575 5.669 5.481 5.506 517,592 -0.13(-2.37%)
Mar 06, 2009 5.862 5.953 5.410 5.640 567,476 -0.17(-2.89%)
Mar 05, 2009 5.893 6.110 5.780 5.808 455,396 -0.22(-3.68%)
Mar 04, 2009 5.862 6.192 5.859 6.030 359,421 +0.11(+1.83%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.