Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Universal Forest Prd (NQ: UFPI )

119.48 +1.47 (+1.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2002 5.757 5.838 5.538 5.764 172,427 +0.09(+1.51%)
Aug 29, 2002 5.401 5.727 5.113 5.678 158,443 +0.38(+7.22%)
Aug 28, 2002 5.287 5.439 5.282 5.296 79,204 -0.14(-2.52%)
Aug 27, 2002 5.610 5.610 5.364 5.433 72,195 -0.14(-2.51%)
Aug 26, 2002 5.324 5.576 5.170 5.573 165,063 +0.19(+3.55%)
Aug 23, 2002 5.436 5.576 5.350 5.381 238,860 -0.13(-2.43%)
Aug 22, 2002 5.935 5.935 5.424 5.516 234,108 -0.46(-7.73%)
Aug 21, 2002 5.692 5.978 5.655 5.978 195,207 +0.37(+6.62%)
Aug 20, 2002 5.653 5.807 5.421 5.607 190,875 +0.06(+1.08%)
Aug 16, 2002 5.453 5.804 5.379 5.547 191,702 +0.10(+1.78%)
Aug 15, 2002 5.421 5.707 5.381 5.450 101,385 +0.03(+0.53%)
Aug 14, 2002 5.416 5.424 5.139 5.421 93,222 +0.24(+4.68%)
Aug 13, 2002 5.284 5.421 5.170 5.179 59,024 -0.18(-3.30%)
Aug 12, 2002 5.384 5.421 5.282 5.356 279,545 -0.16(-2.95%)
Aug 07, 2002 5.319 5.650 5.262 5.518 312,962 +0.12(+2.22%)
Aug 06, 2002 5.264 5.467 5.179 5.399 412,493 +0.12(+2.27%)
Aug 05, 2002 5.199 5.518 5.179 5.279 268,464 -0.09(-1.75%)
Aug 02, 2002 5.410 5.456 5.182 5.373 186,095 -0.13(-2.43%)
Aug 01, 2002 5.584 5.618 5.193 5.507 441,795 +0.09(+1.57%)
Jul 31, 2002 5.404 5.533 5.279 5.421 232,355 +0.05(+0.96%)
Jul 30, 2002 5.561 5.564 5.322 5.370 537,607 -0.17(-2.99%)
Jul 29, 2002 5.279 5.536 5.262 5.536 540,411 +0.29(+5.43%)
Jul 26, 2002 5.282 5.322 5.190 5.250 219,038 +0.03(+0.55%)
Jul 25, 2002 5.065 5.322 5.062 5.222 371,489 -0.10(-1.88%)
Jul 24, 2002 5.042 5.344 4.991 5.322 386,909 +0.26(+5.19%)
Jul 23, 2002 4.993 5.145 4.985 5.059 481,884 +0.06(+1.26%)
Jul 22, 2002 4.993 5.233 4.965 4.996 442,331 -0.13(-2.45%)
Jul 19, 2002 5.410 5.410 5.011 5.122 240,066 -0.39(-7.10%)
Jul 17, 2002 5.521 5.755 5.379 5.513 541,813 -0.55(-9.08%)
Jul 12, 2002 5.955 6.178 5.842 6.063 124,413 -0.04(-0.70%)
Jul 11, 2002 6.374 6.400 5.838 6.106 459,104 -0.24(-3.82%)
Jul 10, 2002 6.574 6.574 6.320 6.349 91,119 -0.21(-3.26%)
Jul 09, 2002 6.511 6.563 6.511 6.563 124,063 +0.05(+0.79%)
Jul 08, 2002 6.800 6.800 6.511 6.511 204,669 -0.29(-4.24%)
Jul 05, 2002 6.480 6.834 6.480 6.800 103,035 +0.35(+5.35%)
Jul 04, 2002 6.637 6.777 6.438 6.454 151,048 +0.00(+0.00%)
Jul 03, 2002 6.637 6.777 6.438 6.454 151,048 -0.17(-2.58%)
Jul 02, 2002 6.734 6.862 6.377 6.626 330,485 -0.28(-4.01%)
Jul 01, 2002 6.757 6.979 6.651 6.902 605,246 +0.22(+3.29%)
Jun 28, 2002 6.805 6.928 6.551 6.683 785,734 +0.05(+0.69%)
Jun 27, 2002 6.734 6.891 6.571 6.637 489,594 +0.07(+1.13%)
Jun 26, 2002 5.966 6.785 5.966 6.563 384,806 +0.03(+0.39%)
Jun 25, 2002 6.323 6.677 6.323 6.537 543,565 +0.12(+1.87%)
Jun 21, 2002 6.113 6.531 6.108 6.417 563,892 +0.22(+3.55%)
Jun 20, 2002 6.500 6.757 6.103 6.198 322,775 -0.48(-7.22%)
Jun 19, 2002 6.631 6.717 6.434 6.680 204,669 +0.11(+1.74%)
Jun 18, 2002 6.608 6.691 6.500 6.566 149,296 -0.05(-0.82%)
Jun 17, 2002 6.309 6.685 5.872 6.620 475,225 +0.20(+3.11%)
Jun 14, 2002 6.129 6.560 5.935 6.420 328,732 -0.32(-4.78%)
Jun 12, 2002 6.825 6.825 6.563 6.743 70,793 -0.04(-0.63%)
Jun 11, 2002 6.777 6.820 6.600 6.785 119,156 +0.12(+1.80%)
Jun 10, 2002 6.690 6.814 6.588 6.665 154,203 -0.03(-0.38%)
Jun 07, 2002 6.705 6.711 6.283 6.691 210,977 +0.00(+0.00%)
Jun 06, 2002 6.822 6.928 6.517 6.691 240,416 -0.01(-0.13%)
Jun 05, 2002 7.042 7.048 6.700 6.700 668,680 -0.34(-4.82%)
May 31, 2002 7.216 7.216 6.934 7.039 438,427 -0.38(-5.12%)
May 28, 2002 7.533 7.533 7.191 7.419 309,457 -0.10(-1.33%)
May 27, 2002 7.453 7.596 7.419 7.519 226,748 +0.00(+0.00%)
May 24, 2002 7.453 7.596 7.419 7.519 223,243 +0.07(+0.92%)
May 23, 2002 7.313 7.576 7.191 7.450 122,311 +0.15(+1.99%)
May 22, 2002 6.928 7.305 6.865 7.305 155,254 +0.26(+3.66%)
May 21, 2002 7.405 7.405 6.920 7.046 274,060 -0.34(-4.65%)
May 20, 2002 7.405 7.405 7.273 7.390 96,727 -0.01(-0.19%)
May 17, 2002 7.319 7.487 7.236 7.404 364,830 +0.11(+1.56%)
May 16, 2002 7.339 7.345 7.151 7.290 321,723 -0.04(-0.58%)
May 15, 2002 7.285 7.333 7.048 7.333 349,059 +0.04(+0.59%)
May 14, 2002 7.165 7.296 7.101 7.290 204,319 +0.13(+1.75%)
May 13, 2002 7.302 7.305 7.019 7.165 200,814 -0.14(-1.91%)
May 10, 2002 7.151 7.358 7.148 7.305 257,939 -0.04(-0.51%)
May 09, 2002 7.522 7.661 7.176 7.342 230,603 -0.22(-2.91%)
May 08, 2002 7.704 7.733 7.547 7.561 257,939 -0.07(-0.93%)
May 07, 2002 7.747 7.775 7.590 7.633 353,265 -0.03(-0.41%)
May 06, 2002 7.604 7.932 7.604 7.664 648,704 +0.08(+1.05%)
May 03, 2002 7.405 7.627 7.402 7.584 596,134 +0.24(+3.22%)
May 02, 2002 7.148 7.476 7.148 7.347 602,443 +0.20(+2.79%)
May 01, 2002 7.108 7.148 7.079 7.148 117,404 +0.01(+0.20%)
Apr 30, 2002 7.093 7.139 7.048 7.133 309,457 +0.04(+0.60%)
Apr 29, 2002 7.034 7.119 7.025 7.091 258,640 +0.07(+0.98%)
Apr 26, 2002 6.991 7.056 6.991 7.022 325,228 -0.01(-0.08%)
Apr 25, 2002 7.034 7.034 6.994 7.028 329,083 +0.00(+0.04%)
Apr 24, 2002 7.045 7.048 7.025 7.025 269,504 -0.02(-0.28%)
Apr 23, 2002 7.042 7.048 7.019 7.045 180,137 -0.01(-0.20%)
Apr 22, 2002 7.116 7.119 7.034 7.059 370,087 -0.00(-0.04%)
Apr 19, 2002 7.062 7.131 7.016 7.062 106,189 +0.00(+0.00%)
Apr 18, 2002 7.133 7.133 7.056 7.062 121,610 +0.08(+1.18%)
Apr 17, 2002 7.176 7.219 6.791 6.979 252,332 -0.23(-3.24%)
Apr 16, 2002 7.248 7.402 6.931 7.213 172,777 -0.01(-0.08%)
Apr 15, 2002 7.062 7.248 7.008 7.219 413,544 +0.08(+1.16%)
Apr 12, 2002 7.219 7.276 6.945 7.136 140,535 +0.06(+0.85%)
Apr 11, 2002 7.290 7.362 7.011 7.076 135,979 -0.17(-2.32%)
Apr 10, 2002 7.276 7.347 7.244 7.245 123,011 -0.03(-0.47%)
Apr 09, 2002 7.014 7.308 7.014 7.279 91,119 +0.17(+2.45%)
Apr 08, 2002 6.848 7.105 6.791 7.105 62,732 +0.26(+3.75%)
Apr 05, 2002 7.153 7.236 6.848 6.848 136,329 -0.33(-4.65%)
Apr 04, 2002 7.045 7.236 7.044 7.182 126,166 +0.20(+2.82%)
Apr 03, 2002 6.908 7.085 6.851 6.985 108,993 +0.17(+2.51%)
Apr 02, 2002 6.834 6.908 6.740 6.814 44,508 -0.09(-1.24%)
Apr 01, 2002 6.745 6.908 6.323 6.899 235,860 +0.08(+1.21%)
Mar 29, 2002 7.059 7.219 6.725 6.817 307,004 +0.00(+0.00%)
Mar 28, 2002 7.059 7.219 6.725 6.817 303,850 -0.21(-3.04%)
Mar 27, 2002 7.156 7.156 6.948 7.031 152,450 -0.13(-1.75%)
Mar 26, 2002 7.034 7.196 6.971 7.156 166,819 +0.08(+1.09%)
Mar 25, 2002 7.233 7.322 6.977 7.079 127,567 -0.07(-1.00%)
Mar 22, 2002 7.399 7.425 7.151 7.151 120,558 -0.18(-2.49%)
Mar 21, 2002 7.399 7.399 7.191 7.333 105,138 -0.01(-0.19%)
Mar 20, 2002 7.504 7.524 7.347 7.347 219,388 -0.15(-2.02%)
Mar 19, 2002 7.299 7.550 7.268 7.499 407,937 +0.22(+3.02%)
Mar 18, 2002 6.934 7.339 6.877 7.279 505,715 +0.35(+4.98%)
Mar 15, 2002 6.917 7.034 6.791 6.934 229,201 -0.06(-0.82%)
Mar 14, 2002 6.842 6.991 6.777 6.991 113,899 +0.15(+2.13%)
Mar 13, 2002 6.848 6.848 6.751 6.845 199,412 +0.03(+0.42%)
Mar 12, 2002 6.882 6.887 6.763 6.817 285,626 -0.07(-0.95%)
Mar 11, 2002 7.276 7.276 6.882 6.882 476,627 -0.06(-0.86%)
Mar 08, 2002 6.760 7.048 6.748 6.942 391,815 +0.20(+3.01%)
Mar 07, 2002 6.763 6.805 6.677 6.740 597,887 +0.02(+0.30%)
Mar 06, 2002 6.563 6.748 6.563 6.720 389,012 +0.03(+0.43%)
Mar 05, 2002 6.546 6.805 6.451 6.691 173,127 +0.17(+2.54%)
Mar 04, 2002 6.600 6.634 6.449 6.526 289,831 -0.08(-1.17%)
Mar 01, 2002 6.568 6.626 6.149 6.603 434,922 +0.11(+1.71%)
Feb 28, 2002 6.801 6.842 6.463 6.491 365,881 -0.31(-4.61%)
Feb 27, 2002 6.785 6.834 6.703 6.805 431,768 +0.07(+0.97%)
Feb 26, 2002 6.717 6.777 6.563 6.740 220,790 +0.02(+0.34%)
Feb 25, 2002 6.703 6.734 6.620 6.717 275,112 +0.09(+1.42%)
Feb 22, 2002 6.392 6.677 6.383 6.623 168,221 +0.24(+3.76%)
Feb 21, 2002 6.312 6.449 6.240 6.383 245,323 +0.09(+1.45%)
Feb 20, 2002 6.229 6.306 6.106 6.292 565,995 +0.05(+0.82%)
Feb 19, 2002 6.320 6.360 6.155 6.240 663,774 -0.21(-3.19%)
Feb 18, 2002 6.540 6.694 6.372 6.446 455,249 +0.00(+0.00%)
Feb 15, 2002 6.540 6.694 6.372 6.446 453,847 +0.07(+1.07%)
Feb 14, 2002 6.640 6.643 6.377 6.377 808,514 +0.08(+1.31%)
Feb 13, 2002 6.252 6.460 5.992 6.295 1,413,411 -0.39(-5.81%)
Feb 12, 2002 6.654 6.745 6.549 6.683 97,428 +0.01(+0.21%)
Feb 11, 2002 6.560 6.948 6.363 6.668 378,498 +0.25(+3.87%)
Feb 08, 2002 6.417 6.563 6.363 6.420 442,983 +0.03(+0.45%)
Feb 07, 2002 6.163 6.420 6.163 6.392 793,795 +0.17(+2.75%)
Feb 06, 2002 6.203 6.235 6.163 6.220 670,783 +0.03(+0.46%)
Feb 05, 2002 6.190 6.218 6.101 6.192 1,396,238 +0.00(+0.00%)
Feb 04, 2002 6.163 6.263 6.163 6.192 830,243 +0.01(+0.23%)
Feb 01, 2002 6.163 6.277 6.163 6.178 847,415 -0.05(-0.87%)
Jan 31, 2002 6.200 6.235 5.995 6.232 366,582 -0.00(-0.05%)
Jan 30, 2002 6.186 6.237 6.163 6.235 267,402 +0.14(+2.34%)
Jan 29, 2002 6.132 6.189 5.907 6.092 168,221 +0.24(+4.04%)
Jan 28, 2002 5.907 5.998 5.778 5.855 400,927 -0.07(-1.20%)
Jan 25, 2002 5.942 5.992 5.878 5.926 63,433 +0.03(+0.58%)
Jan 24, 2002 5.967 5.992 5.892 5.892 31,541 -0.08(-1.29%)
Jan 23, 2002 5.849 6.021 5.818 5.969 96,376 +0.13(+2.25%)
Jan 22, 2002 5.838 5.992 5.821 5.838 56,073 +0.03(+0.49%)
Jan 21, 2002 5.966 5.992 5.807 5.809 44,859 +0.00(+0.00%)
Jan 18, 2002 5.966 5.992 5.807 5.809 44,508 -0.25(-4.19%)
Jan 17, 2002 6.063 6.063 5.966 6.063 38,200 +0.03(+0.47%)
Jan 16, 2002 5.867 6.086 5.849 6.035 101,984 +0.14(+2.42%)
Jan 15, 2002 5.935 5.935 5.844 5.892 111,446 +0.00(+0.00%)
Jan 14, 2002 5.875 5.992 5.875 5.892 313,312 -0.02(-0.29%)
Jan 11, 2002 5.809 5.961 5.809 5.909 127,567 -0.04(-0.72%)
Jan 10, 2002 6.195 6.195 5.809 5.952 66,938 -0.02(-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 MenloPark.com & California Media Partners, LLC. All rights reserved.