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 (%)
Feb 28, 2020 3.050 3.050 3.000 3.045 15,400 -0.10(-3.03%)
Feb 27, 2020 3.084 3.144 3.065 3.140 13,960 -0.15(-4.56%)
Feb 26, 2020 3.278 3.370 3.278 3.290 9,464 -0.03(-0.90%)
Feb 25, 2020 3.602 3.602 3.300 3.320 7,645 -0.19(-5.41%)
Feb 24, 2020 3.510 3.530 3.480 3.510 5,352 -0.14(-3.84%)
Feb 21, 2020 3.650 3.700 3.500 3.650 32,100 -0.04(-1.19%)
Feb 20, 2020 3.820 3.830 3.694 3.694 9,121 -0.13(-3.30%)
Feb 19, 2020 3.723 3.896 3.723 3.820 7,196 -0.06(-1.55%)
Feb 18, 2020 3.700 3.880 3.680 3.880 9,211 +0.21(+5.74%)
Feb 14, 2020 3.634 3.670 3.570 3.670 12,300 -0.00(-0.01%)
Feb 13, 2020 3.840 3.840 3.600 3.670 14,597 -0.17(-4.53%)
Feb 12, 2020 3.930 4.000 3.842 3.844 14,426 -0.14(-3.41%)
Feb 11, 2020 3.910 3.980 3.858 3.980 6,354 -0.11(-2.69%)
Feb 10, 2020 4.118 4.118 3.950 4.090 5,051 +0.03(+0.74%)
Feb 07, 2020 4.020 4.100 4.010 4.060 7,600 +0.03(+0.80%)
Feb 06, 2020 4.055 4.100 4.028 4.028 1,389 -0.12(-2.80%)
Feb 05, 2020 4.120 4.170 4.120 4.144 4,393 +0.01(+0.32%)
Feb 04, 2020 4.076 4.150 4.071 4.131 3,607 +0.07(+1.74%)
Feb 03, 2020 4.060 4.100 4.025 4.060 7,948 +0.01(+0.23%)
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%)
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.