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

Unique Fabricating Inc (NY: UFAB )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 8, 2023 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 (%)
Jan 31, 2020 4.046 4.060 4.030 4.051 2,600 -0.03(-0.72%)
Jan 30, 2020 4.010 4.080 4.010 4.080 1,540 +0.05(+1.26%)
Jan 29, 2020 4.150 4.155 4.020 4.029 5,639 -0.15(-3.61%)
Jan 28, 2020 4.240 4.240 4.020 4.180 2,275 -0.02(-0.48%)
Jan 27, 2020 4.150 4.250 4.150 4.200 12,352 +0.00(+0.00%)
Jan 24, 2020 4.300 4.380 3.910 4.200 30,500 -0.16(-3.67%)
Jan 23, 2020 4.350 4.400 4.350 4.360 5,531 -0.01(-0.23%)
Jan 22, 2020 4.390 4.410 4.360 4.370 4,559 -0.02(-0.46%)
Jan 21, 2020 4.270 4.400 4.260 4.390 11,858 +0.14(+3.29%)
Jan 17, 2020 4.274 4.274 4.240 4.250 2,900 +0.02(+0.47%)
Jan 16, 2020 4.230 4.280 4.130 4.230 11,830 +0.05(+1.20%)
Jan 15, 2020 4.060 4.220 4.020 4.180 6,085 +0.16(+3.98%)
Jan 14, 2020 4.030 4.080 3.950 4.020 10,748 +0.00(+0.00%)
Jan 13, 2020 4.100 4.100 4.020 4.020 5,615 -0.02(-0.50%)
Jan 10, 2020 4.000 4.135 3.920 4.040 18,300 +0.04(+1.01%)
Jan 09, 2020 3.910 4.004 3.910 4.000 11,465 +0.07(+1.77%)
Jan 08, 2020 3.890 3.989 3.890 3.930 10,045 -0.01(-0.25%)
Jan 07, 2020 3.940 3.946 3.860 3.940 20,943 +0.04(+1.03%)
Jan 06, 2020 3.650 3.910 3.650 3.900 15,785 +0.18(+4.84%)
Jan 03, 2020 3.770 3.790 3.650 3.720 14,100 -0.10(-2.72%)
Jan 02, 2020 4.000 4.000 3.793 3.824 19,681 -0.04(-0.93%)
Dec 31, 2019 3.990 3.990 3.500 3.860 42,200 -0.18(-4.46%)
Dec 30, 2019 4.000 4.058 3.980 4.040 56,987 +0.03(+0.75%)
Dec 27, 2019 4.150 4.150 4.000 4.010 13,900 -0.09(-2.20%)
Dec 26, 2019 4.070 4.120 4.070 4.100 6,615 +0.04(+0.99%)
Dec 24, 2019 4.140 4.140 4.050 4.060 6,100 -0.02(-0.49%)
Dec 23, 2019 4.290 4.290 3.980 4.080 50,184 -0.05(-1.21%)
Dec 20, 2019 4.230 4.230 3.900 4.130 40,100 +0.02(+0.49%)
Dec 19, 2019 4.150 4.300 4.110 4.110 62,375 +0.04(+0.98%)
Dec 18, 2019 4.140 4.440 3.950 4.070 57,265 +0.09(+2.13%)
Dec 17, 2019 3.880 3.990 3.760 3.985 78,148 +0.23(+6.27%)
Dec 16, 2019 3.680 3.830 3.605 3.750 94,810 +0.09(+2.46%)
Dec 13, 2019 3.680 3.680 3.600 3.660 34,700 -0.01(-0.27%)
Dec 12, 2019 3.700 3.700 3.630 3.670 42,116 -0.03(-0.81%)
Dec 11, 2019 3.800 3.800 3.640 3.700 28,406 -0.03(-0.80%)
Dec 10, 2019 3.950 3.970 3.660 3.730 39,699 -0.22(-5.57%)
Dec 09, 2019 4.090 4.090 3.810 3.950 46,027 -0.05(-1.25%)
Dec 06, 2019 4.160 4.191 3.950 4.000 61,200 -0.25(-5.88%)
Dec 05, 2019 4.760 4.760 4.050 4.250 56,386 -0.32(-7.00%)
Dec 04, 2019 4.260 4.800 4.260 4.570 352,591 +0.59(+14.82%)
Dec 03, 2019 3.960 3.980 3.550 3.980 66,934 +0.45(+12.64%)
Dec 02, 2019 3.550 3.810 3.502 3.533 90,710 -0.01(-0.19%)
Nov 29, 2019 3.120 3.540 3.110 3.540 19,500 +0.44(+14.19%)
Nov 27, 2019 3.030 3.100 3.010 3.100 6,800 +0.13(+4.38%)
Nov 26, 2019 3.000 3.050 2.880 2.970 26,728 -0.02(-0.62%)
Nov 25, 2019 3.000 3.000 2.950 2.988 9,958 +0.11(+3.76%)
Nov 22, 2019 2.980 3.000 2.850 2.880 8,900 -0.02(-0.69%)
Nov 21, 2019 2.900 2.923 2.900 2.900 9,166 +0.03(+1.05%)
Nov 20, 2019 3.000 3.000 2.870 2.870 14,420 -0.12(-4.01%)
Nov 19, 2019 2.700 2.990 2.700 2.990 4,737 +0.28(+10.33%)
Nov 18, 2019 2.850 2.860 2.710 2.710 5,960 -0.16(-5.57%)
Nov 15, 2019 2.719 2.900 2.719 2.870 3,900 +0.00(+0.00%)
Nov 14, 2019 2.870 2.870 2.870 2.870 716 -0.04(-1.38%)
Nov 13, 2019 3.050 3.100 2.910 2.910 13,700 -0.07(-2.35%)
Nov 12, 2019 2.750 3.050 2.748 2.980 35,694 -0.01(-0.35%)
Nov 11, 2019 2.670 3.100 2.670 2.990 23,576 +0.32(+12.00%)
Nov 08, 2019 2.650 2.670 2.600 2.670 19,900 +0.06(+2.30%)
Nov 07, 2019 2.450 2.650 2.450 2.610 29,696 +0.25(+10.59%)
Nov 06, 2019 2.360 2.450 2.360 2.360 18,554 -0.09(-3.57%)
Nov 05, 2019 2.450 2.500 2.447 2.447 3,806 -0.00(-0.11%)
Nov 04, 2019 2.600 2.600 2.380 2.450 12,043 -0.01(-0.28%)
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.