Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Universal Stainless & Alloy (NQ: USAP )

43.72 -0.33 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
May 28, 2004 10.83 10.83 10.82 10.83 10,500 -0.07(-0.63%)
May 27, 2004 10.56 11.20 10.54 10.90 43,100 +0.34(+3.22%)
May 26, 2004 10.40 10.56 10.37 10.56 44,600 +0.16(+1.54%)
May 25, 2004 10.26 10.40 10.26 10.40 5,700 +0.12(+1.17%)
May 24, 2004 10.34 10.50 10.28 10.28 16,200 -0.02(-0.19%)
May 21, 2004 10.38 10.40 10.30 10.30 8,800 -0.14(-1.34%)
May 20, 2004 10.51 10.51 10.26 10.44 400 +0.24(+2.35%)
May 19, 2004 10.27 10.49 10.20 10.20 3,200 -0.08(-0.78%)
May 18, 2004 10.16 10.30 10.16 10.28 2,700 +0.00(+0.00%)
May 17, 2004 10.28 10.29 10.00 10.28 12,800 -0.02(-0.19%)
May 14, 2004 10.30 10.32 10.30 10.30 4,800 -0.02(-0.19%)
May 13, 2004 10.30 10.34 10.30 10.32 2,000 -0.06(-0.58%)
May 12, 2004 10.46 10.46 10.29 10.38 7,400 -0.12(-1.14%)
May 11, 2004 10.51 10.51 10.48 10.50 15,900 +0.00(+0.00%)
May 10, 2004 10.46 10.50 10.44 10.50 22,400 -0.01(-0.10%)
May 07, 2004 10.40 10.56 10.11 10.51 26,400 -0.01(-0.10%)
May 06, 2004 10.72 10.72 10.10 10.52 38,500 -0.16(-1.50%)
May 05, 2004 10.55 10.77 10.47 10.68 9,300 +0.19(+1.81%)
May 04, 2004 10.49 10.65 10.40 10.49 14,300 -0.03(-0.29%)
May 03, 2004 10.77 10.77 10.39 10.52 30,700 -0.25(-2.32%)
Apr 30, 2004 10.73 10.82 10.73 10.77 6,400 +0.02(+0.19%)
Apr 29, 2004 10.80 10.80 10.64 10.75 29,200 -0.03(-0.28%)
Apr 28, 2004 10.96 10.97 10.63 10.78 14,500 -0.20(-1.82%)
Apr 27, 2004 11.03 11.03 10.97 10.98 16,600 -0.01(-0.09%)
Apr 26, 2004 11.01 11.03 10.98 10.99 31,800 -0.02(-0.18%)
Apr 23, 2004 10.97 11.14 10.97 11.01 8,500 +0.03(+0.27%)
Apr 22, 2004 11.00 11.16 10.81 10.98 21,400 +0.15(+1.39%)
Apr 21, 2004 10.36 11.20 10.33 10.83 169,200 +0.60(+5.87%)
Apr 20, 2004 10.00 10.32 10.00 10.23 3,300 +0.18(+1.79%)
Apr 19, 2004 10.10 10.14 10.00 10.05 4,700 -0.13(-1.28%)
Apr 16, 2004 10.25 10.33 10.05 10.18 6,300 +0.09(+0.89%)
Apr 15, 2004 10.01 10.34 10.00 10.09 3,300 -0.26(-2.51%)
Apr 14, 2004 10.00 10.35 9.860 10.35 13,100 +0.12(+1.17%)
Apr 13, 2004 10.44 10.55 10.14 10.23 11,500 -0.31(-2.94%)
Apr 12, 2004 10.39 10.69 10.39 10.54 18,600 +0.03(+0.29%)
Apr 08, 2004 10.31 10.63 10.31 10.51 5,400 +0.10(+0.96%)
Apr 07, 2004 10.42 10.54 10.41 10.41 6,800 -0.19(-1.79%)
Apr 06, 2004 10.52 10.65 10.47 10.60 3,500 +0.04(+0.38%)
Apr 05, 2004 10.31 10.56 10.31 10.56 15,300 +0.02(+0.19%)
Apr 02, 2004 10.00 10.55 9.920 10.54 22,800 +0.64(+6.46%)
Apr 01, 2004 9.910 9.910 9.900 9.900 700 +0.05(+0.51%)
Mar 31, 2004 9.800 10.10 9.750 9.850 7,600 -0.11(-1.10%)
Mar 30, 2004 9.850 10.03 9.670 9.960 14,600 -0.24(-2.35%)
Mar 29, 2004 10.50 10.50 9.860 10.20 33,700 -0.27(-2.58%)
Mar 26, 2004 10.56 10.56 10.28 10.47 5,700 -0.18(-1.69%)
Mar 25, 2004 10.93 10.93 10.54 10.65 3,200 +0.05(+0.47%)
Mar 24, 2004 10.91 11.00 10.35 10.60 14,300 -0.10(-0.93%)
Mar 23, 2004 11.06 11.20 10.26 10.70 32,100 -0.08(-0.74%)
Mar 22, 2004 11.20 11.46 10.46 10.78 54,400 -0.12(-1.10%)
Mar 19, 2004 10.34 10.96 10.34 10.90 76,200 +0.90(+9.00%)
Mar 18, 2004 10.06 10.06 9.980 10.00 5,700 +0.00(+0.00%)
Mar 17, 2004 9.660 10.30 9.660 10.00 118,900 +0.15(+1.52%)
Mar 16, 2004 9.760 9.850 9.750 9.850 8,300 +0.08(+0.82%)
Mar 15, 2004 10.15 10.15 9.670 9.770 12,000 -0.24(-2.40%)
Mar 12, 2004 9.650 10.19 9.650 10.01 8,400 +0.18(+1.83%)
Mar 11, 2004 9.710 9.860 9.600 9.830 23,000 +0.03(+0.31%)
Mar 10, 2004 9.750 9.990 9.750 9.800 14,000 -0.01(-0.10%)
Mar 09, 2004 9.940 9.950 9.730 9.810 8,600 -0.18(-1.80%)
Mar 08, 2004 10.00 10.11 9.920 9.990 23,900 -0.07(-0.70%)
Mar 05, 2004 10.47 10.47 9.920 10.06 13,400 -0.41(-3.92%)
Mar 04, 2004 10.57 10.71 9.900 10.47 33,600 -0.03(-0.29%)
Mar 03, 2004 11.50 11.98 10.03 10.50 84,900 -0.90(-7.89%)
Mar 02, 2004 9.610 12.40 9.390 11.40 528,800 +1.98(+21.02%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.