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 (%)
Jul 30, 2021 2.460 2.649 2.440 2.640 5,331 +0.08(+3.12%)
Jul 29, 2021 2.450 2.660 2.450 2.560 37,647 +0.12(+4.92%)
Jul 28, 2021 2.600 2.600 2.420 2.440 49,744 -0.13(-5.06%)
Jul 27, 2021 2.600 2.667 2.550 2.570 21,812 -0.05(-1.91%)
Jul 26, 2021 2.830 2.830 2.530 2.620 39,654 -0.02(-0.76%)
Jul 23, 2021 2.870 2.878 2.510 2.640 55,038 -0.23(-8.01%)
Jul 22, 2021 3.070 3.120 2.852 2.870 39,861 -0.21(-6.82%)
Jul 21, 2021 3.070 3.180 3.010 3.080 51,262 +0.02(+0.65%)
Jul 20, 2021 2.900 3.140 2.870 3.060 57,721 +0.16(+5.52%)
Jul 19, 2021 3.060 3.190 2.750 2.900 47,025 -0.27(-8.52%)
Jul 16, 2021 3.310 3.350 3.120 3.170 10,856 -0.11(-3.35%)
Jul 15, 2021 3.250 3.280 3.245 3.280 6,502 -0.05(-1.50%)
Jul 14, 2021 3.360 3.463 3.300 3.330 17,032 -0.07(-2.06%)
Jul 13, 2021 3.500 3.530 3.370 3.400 19,411 -0.06(-1.73%)
Jul 12, 2021 3.590 3.600 3.450 3.460 14,049 -0.09(-2.54%)
Jul 09, 2021 3.380 3.600 3.380 3.550 17,988 +0.12(+3.50%)
Jul 08, 2021 3.600 3.610 3.350 3.430 46,883 -0.20(-5.51%)
Jul 07, 2021 3.690 3.760 3.620 3.630 18,463 -0.09(-2.42%)
Jul 06, 2021 3.700 3.770 3.610 3.720 25,741 -0.02(-0.53%)
Jul 02, 2021 3.660 3.773 3.650 3.740 5,551 -0.01(-0.27%)
Jul 01, 2021 3.760 3.890 3.610 3.750 20,609 +0.05(+1.35%)
Jun 30, 2021 3.510 3.740 3.510 3.700 25,051 +0.16(+4.52%)
Jun 29, 2021 3.770 3.810 3.540 3.540 18,594 -0.20(-5.35%)
Jun 28, 2021 3.850 3.930 3.740 3.740 26,164 -0.22(-5.56%)
Jun 25, 2021 3.870 3.960 3.870 3.960 33,633 +0.10(+2.59%)
Jun 24, 2021 4.160 4.160 3.800 3.860 32,275 -0.27(-6.54%)
Jun 23, 2021 3.720 4.150 3.550 4.130 56,187 +0.37(+9.84%)
Jun 22, 2021 3.900 3.900 3.530 3.760 70,483 -0.18(-4.57%)
Jun 21, 2021 3.990 3.990 3.850 3.940 61,510 -0.02(-0.51%)
Jun 18, 2021 4.070 4.090 3.830 3.960 71,115 -0.13(-3.18%)
Jun 17, 2021 4.110 4.480 4.080 4.090 176,805 -0.08(-1.92%)
Jun 16, 2021 4.110 4.420 3.820 4.170 695,703 -0.32(-7.13%)
Jun 15, 2021 3.950 5.000 3.690 4.490 6,720,238 +1.22(+37.31%)
Jun 14, 2021 3.290 3.290 3.250 3.270 3,022,106 -0.04(-1.21%)
Jun 11, 2021 3.350 3.350 3.260 3.310 13,519 -0.04(-1.19%)
Jun 10, 2021 3.350 3.355 3.332 3.350 18,898 +0.00(+0.00%)
Jun 09, 2021 3.350 3.370 3.345 3.350 13,602 -0.01(-0.30%)
Jun 08, 2021 3.350 3.370 3.350 3.360 23,760 +0.01(+0.28%)
Jun 07, 2021 3.570 3.570 3.350 3.351 17,302 -0.05(-1.45%)
Jun 04, 2021 3.450 3.453 3.360 3.400 8,281 -0.10(-2.86%)
Jun 03, 2021 3.470 3.500 3.426 3.500 2,094 +0.06(+1.79%)
Jun 02, 2021 3.439 3.439 3.439 3.439 484 -0.01(-0.33%)
Jun 01, 2021 3.370 3.500 3.370 3.450 4,419 +0.02(+0.58%)
May 28, 2021 3.500 3.500 3.383 3.430 5,471 -0.03(-0.87%)
May 27, 2021 3.450 3.530 3.450 3.460 6,371 -0.11(-3.08%)
May 26, 2021 3.400 3.570 3.375 3.570 35,875 +0.20(+5.93%)
May 25, 2021 3.300 3.400 3.300 3.370 3,837 +0.02(+0.60%)
May 24, 2021 3.300 3.370 3.285 3.350 19,902 +0.02(+0.65%)
May 21, 2021 3.350 3.350 3.295 3.328 7,254 -0.00(-0.05%)
May 20, 2021 3.330 3.350 3.330 3.330 4,841 +0.00(+0.00%)
May 19, 2021 3.450 3.450 3.250 3.330 30,611 -0.10(-2.92%)
May 18, 2021 3.390 3.470 3.390 3.430 19,172 -0.15(-4.27%)
May 17, 2021 3.670 3.870 3.460 3.583 14,629 -0.19(-4.96%)
May 14, 2021 3.990 3.990 3.664 3.770 58,913 -0.08(-2.08%)
May 13, 2021 3.950 4.030 3.850 3.850 4,205 -0.20(-4.94%)
May 12, 2021 3.770 4.050 3.774 4.050 3,416 +0.19(+4.92%)
May 11, 2021 3.860 3.880 3.850 3.860 11,024 -0.13(-3.23%)
May 10, 2021 4.130 4.200 3.910 3.989 3,421 -0.02(-0.53%)
May 07, 2021 4.200 4.200 4.010 4.010 5,687 -0.14(-3.37%)
May 06, 2021 4.290 4.350 4.150 4.150 2,756 -0.22(-5.03%)
May 05, 2021 4.530 4.650 4.350 4.370 7,185 -0.14(-3.10%)
May 04, 2021 4.710 4.850 4.500 4.510 9,196 -0.34(-7.01%)
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.