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

Uniti Group Inc (NQ: UNIT )

4.440 -1.590 (-26.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 10.91 11.12 10.78 11.04 6,117,857 +0.11(+1.01%)
Apr 27, 2018 10.54 11.02 10.49 10.93 5,228,595 +0.44(+4.14%)
Apr 26, 2018 10.24 10.53 10.19 10.50 2,710,330 +0.25(+2.39%)
Apr 25, 2018 10.21 10.33 10.20 10.25 2,024,386 +0.02(+0.24%)
Apr 24, 2018 10.15 10.28 10.12 10.23 1,481,987 +0.10(+1.03%)
Apr 23, 2018 10.05 10.13 9.999 10.12 1,761,363 +0.10(+1.04%)
Apr 20, 2018 10.41 10.46 10.01 10.02 2,442,893 -0.37(-3.54%)
Apr 19, 2018 10.32 10.42 10.27 10.39 1,757,024 +0.01(+0.06%)
Apr 18, 2018 10.24 10.41 10.21 10.38 2,164,627 +0.17(+1.68%)
Apr 17, 2018 10.05 10.26 10.02 10.21 2,551,558 +0.13(+1.34%)
Apr 16, 2018 9.950 10.15 9.889 10.07 1,814,099 +0.18(+1.86%)
Apr 13, 2018 10.02 10.06 9.828 9.889 2,127,069 -0.01(-0.12%)
Apr 12, 2018 9.981 10.04 9.754 9.901 2,044,032 -0.07(-0.74%)
Apr 11, 2018 9.950 10.14 9.938 9.975 2,644,571 +0.04(+0.37%)
Apr 10, 2018 10.09 10.09 9.858 9.938 2,742,109 -0.01(-0.12%)
Apr 09, 2018 9.987 10.13 9.907 9.950 1,998,504 +0.00(+0.00%)
Apr 06, 2018 9.950 1,826,931 -0.08(-0.79%)
Apr 05, 2018 9.938 10.14 9.858 10.03 2,397,158 +0.13(+1.30%)
Apr 04, 2018 9.607 9.963 9.570 9.901 2,915,337 +0.17(+1.76%)
Apr 03, 2018 9.711 9.794 9.466 9.730 3,287,813 +0.02(+0.25%)
Apr 02, 2018 9.963 10.05 9.580 9.705 3,718,516 -0.25(-2.52%)
Mar 29, 2018 9.956 9.956 9.956 0 +0.04(+0.43%)
Mar 28, 2018 9.711 10.04 9.546 9.914 3,103,469 +0.20(+2.02%)
Mar 27, 2018 9.717 10.02 9.629 9.717 4,266,742 +0.02(+0.18%)
Mar 26, 2018 9.818 9.818 9.487 9.700 3,606,183 +0.05(+0.49%)
Mar 23, 2018 9.763 9.794 9.570 9.653 2,229,844 +0.00(+0.00%)
Mar 22, 2018 9.747 9.942 9.641 9.653 3,310,757 -0.19(-1.92%)
Mar 21, 2018 9.930 10.08 9.827 9.841 2,887,836 -0.09(-0.89%)
Mar 20, 2018 10.02 10.18 9.865 9.930 2,985,659 -0.06(-0.59%)
Mar 19, 2018 10.24 10.25 9.859 9.989 3,414,440 -0.27(-2.59%)
Mar 16, 2018 10.20 10.31 10.11 10.25 4,423,559 +0.08(+0.75%)
Mar 15, 2018 10.11 10.22 10.00 10.18 3,180,338 +0.12(+1.23%)
Mar 14, 2018 10.07 10.18 9.995 10.05 3,316,044 +0.05(+0.53%)
Mar 13, 2018 10.03 10.14 9.919 10.00 4,155,413 +0.04(+0.41%)
Mar 12, 2018 9.788 10.07 9.776 9.960 3,161,565 +0.14(+1.38%)
Mar 09, 2018 9.641 9.830 9.505 9.824 3,168,784 +0.25(+2.65%)
Mar 08, 2018 9.514 9.570 9.387 9.570 2,240,584 +0.14(+1.50%)
Mar 07, 2018 9.658 9.428 4,112,527 +0.16(+1.72%)
Mar 06, 2018 8.950 9.405 8.926 9.269 4,415,576 +0.38(+4.32%)
Mar 05, 2018 8.631 9.015 8.584 8.885 4,388,767 +0.21(+2.45%)
Mar 02, 2018 9.009 9.027 8.578 8.672 5,511,531 -0.36(-3.99%)
Mar 01, 2018 8.979 9.204 8.903 9.033 3,562,705 -0.03(-0.33%)
Feb 28, 2018 9.369 9.416 9.009 9.062 2,946,547 -0.31(-3.28%)
Feb 27, 2018 9.422 9.608 9.334 9.369 3,358,146 -0.04(-0.44%)
Feb 26, 2018 9.180 9.529 9.162 9.410 2,539,986 +0.27(+2.91%)
Feb 23, 2018 8.968 9.251 8.959 9.145 2,339,304 +0.18(+1.97%)
Feb 22, 2018 8.950 8.968 3,064,172 +0.06(+0.66%)
Feb 21, 2018 9.121 9.363 8.897 8.909 3,328,707 -0.21(-2.27%)
Feb 20, 2018 9.469 9.588 9.092 9.115 3,632,382 -0.41(-4.28%)
Feb 16, 2018 9.523 9.523 9.523 0 +0.10(+1.07%)
Feb 15, 2018 8.962 9.475 8.962 9.422 4,992,781 +0.53(+5.91%)
Feb 14, 2018 8.926 8.554 8.897 3,995,211 +0.10(+1.14%)
Feb 13, 2018 9.039 9.121 8.764 8.796 5,232,281 -0.26(-2.87%)
Feb 12, 2018 8.578 9.109 8.448 9.056 5,545,227 +0.53(+6.23%)
Feb 09, 2018 8.507 8.643 8.230 8.525 6,049,124 +0.16(+1.91%)
Feb 08, 2018 9.003 8.366 8.366 5,811,143 -0.45(-5.15%)
Feb 07, 2018 8.856 8.915 8.681 8.820 5,656,709 -0.05(-0.60%)
Feb 06, 2018 8.714 9.186 8.649 8.873 6,388,754 +0.02(+0.20%)
Feb 05, 2018 8.820 8.938 8.708 8.856 6,435,625 -0.06(-0.66%)
Feb 02, 2018 9.145 9.162 8.714 8.915 6,356,996 -0.27(-2.89%)
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.