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 )

0.1676 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 (%)
Nov 30, 2017 7.990 8.100 7.897 8.100 2,812 +0.15(+1.89%)
Nov 29, 2017 8.030 8.040 7.850 7.950 2,053 -0.15(-1.85%)
Nov 28, 2017 8.235 8.250 7.970 8.100 19,045 -0.15(-1.82%)
Nov 27, 2017 8.320 8.320 8.250 8.250 2,687 +0.00(+0.00%)
Nov 24, 2017 8.250 8.250 8.250 8.250 2,068 +0.00(+0.00%)
Nov 22, 2017 8.171 8.390 8.171 8.250 11,760 +0.09(+1.10%)
Nov 21, 2017 8.223 8.250 8.080 8.160 5,156 -0.01(-0.12%)
Nov 20, 2017 8.120 8.200 8.120 8.170 6,607 +0.22(+2.77%)
Nov 17, 2017 7.880 8.020 7.836 7.950 11,264 +0.08(+1.02%)
Nov 16, 2017 7.670 7.900 7.670 7.870 3,298 +0.19(+2.47%)
Nov 15, 2017 7.810 7.810 7.600 7.680 4,791 -0.12(-1.54%)
Nov 14, 2017 7.650 8.030 7.600 7.800 18,563 +0.20(+2.63%)
Nov 13, 2017 7.640 7.640 7.500 7.600 9,359 -0.21(-2.69%)
Nov 10, 2017 7.550 7.950 7.530 7.810 3,073 +0.07(+0.90%)
Nov 09, 2017 7.050 7.800 7.050 7.740 23,214 +0.47(+6.46%)
Nov 08, 2017 7.450 7.450 7.105 7.270 20,391 -0.21(-2.79%)
Nov 07, 2017 7.680 7.680 7.380 7.479 16,931 -0.09(-1.20%)
Nov 06, 2017 8.632 8.660 7.570 7.570 26,386 -0.71(-8.52%)
Nov 03, 2017 8.440 8.482 8.250 8.275 37,081 -0.17(-2.07%)
Nov 02, 2017 8.490 8.550 8.390 8.450 33,639 +0.03(+0.36%)
Nov 01, 2017 8.510 8.550 8.139 8.420 22,313 -0.16(-1.86%)
Oct 31, 2017 8.410 8.580 8.203 8.580 8,390 +0.18(+2.14%)
Oct 30, 2017 8.600 8.600 8.400 8.400 3,542 -0.33(-3.78%)
Oct 27, 2017 8.650 8.740 8.558 8.730 6,339 +0.07(+0.81%)
Oct 26, 2017 8.700 8.700 8.520 8.660 5,977 +0.07(+0.82%)
Oct 25, 2017 8.570 8.710 8.500 8.590 2,631 -0.03(-0.35%)
Oct 24, 2017 8.500 8.640 8.500 8.620 1,224 +0.11(+1.29%)
Oct 23, 2017 8.507 8.619 8.500 8.510 11,517 -0.09(-1.05%)
Oct 20, 2017 8.600 8.663 8.600 8.600 2,511 -0.10(-1.15%)
Oct 19, 2017 8.990 8.990 8.700 8.700 5,706 -0.29(-3.23%)
Oct 18, 2017 8.950 9.000 8.850 8.990 8,764 +0.00(+0.00%)
Oct 17, 2017 8.618 9.000 8.618 8.990 18,385 +0.39(+4.53%)
Oct 16, 2017 8.700 8.700 8.450 8.600 16,235 -0.16(-1.83%)
Oct 13, 2017 8.900 8.900 8.710 8.760 1,618 -0.04(-0.45%)
Oct 12, 2017 8.930 9.000 8.800 8.800 6,773 -0.19(-2.11%)
Oct 11, 2017 9.080 9.080 8.970 8.990 22,236 -0.09(-0.99%)
Oct 10, 2017 8.950 9.090 8.950 9.080 13,855 +0.08(+0.89%)
Oct 09, 2017 8.890 9.040 8.700 9.000 20,334 +0.00(+0.00%)
Oct 06, 2017 8.832 9.025 8.760 9.000 13,582 +0.15(+1.69%)
Oct 05, 2017 8.870 8.900 8.590 8.850 18,294 +0.10(+1.14%)
Oct 04, 2017 8.810 8.932 8.570 8.750 9,413 -0.05(-0.57%)
Oct 03, 2017 8.460 8.940 8.426 8.800 24,114 +0.47(+5.64%)
Oct 02, 2017 8.520 8.550 8.050 8.330 12,620 -0.12(-1.42%)
Sep 29, 2017 8.140 8.490 8.140 8.450 22,921 +0.39(+4.84%)
Sep 28, 2017 8.000 8.110 7.991 8.060 7,585 +0.02(+0.25%)
Sep 27, 2017 8.310 8.400 8.010 8.040 12,058 -0.15(-1.83%)
Sep 26, 2017 7.781 8.364 7.781 8.190 23,620 +0.53(+6.92%)
Sep 25, 2017 7.420 7.750 7.420 7.660 19,175 +0.19(+2.54%)
Sep 22, 2017 7.400 7.470 7.318 7.470 20,947 +0.17(+2.33%)
Sep 21, 2017 7.430 7.632 7.300 7.300 22,342 -0.04(-0.54%)
Sep 20, 2017 7.910 7.920 7.260 7.340 68,629 -0.47(-6.02%)
Sep 19, 2017 7.760 7.920 7.760 7.810 32,372 +0.03(+0.39%)
Sep 18, 2017 7.890 7.890 7.610 7.780 82,599 +0.13(+1.70%)
Sep 15, 2017 7.550 7.650 7.540 7.650 10,567 +0.12(+1.59%)
Sep 14, 2017 7.590 7.600 7.510 7.530 4,764 -0.06(-0.79%)
Sep 13, 2017 7.580 7.624 7.510 7.590 13,104 +0.08(+1.07%)
Sep 12, 2017 7.390 7.628 7.390 7.510 10,066 +0.13(+1.76%)
Sep 11, 2017 7.410 7.539 7.330 7.380 10,955 +0.12(+1.65%)
Sep 08, 2017 7.388 7.388 7.200 7.260 27,336 +0.01(+0.14%)
Sep 07, 2017 7.360 7.360 7.250 7.250 30,176 -0.08(-1.09%)
Sep 06, 2017 7.395 7.500 7.300 7.330 17,934 -0.02(-0.27%)
Sep 05, 2017 7.300 7.450 7.260 7.350 40,225 -0.03(-0.41%)
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.