Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 08, 2023 0.1676 0 -0.04(-17.56%)
Nov 07, 2023 0.2000 0.2149 0.2001 0.2033 123,452 +0.00(+0.89%)
Nov 06, 2023 0.2120 0.2199 0.2015 0.2015 561,166 -0.01(-4.95%)
Nov 03, 2023 0.2224 0.2261 0.2120 0.2120 318,015 -0.01(-4.59%)
Nov 02, 2023 0.2262 0.2360 0.2175 0.2222 289,685 -0.01(-2.29%)
Nov 01, 2023 0.2230 0.2370 0.2156 0.2274 473,508 -0.01(-2.40%)
Oct 31, 2023 0.2200 0.2500 0.2111 0.2330 480,503 +0.01(+4.16%)
Oct 30, 2023 0.2300 0.2300 0.2125 0.2237 348,207 -0.01(-3.20%)
Oct 27, 2023 0.2386 0.2386 0.2252 0.2311 359,302 -0.01(-6.06%)
Oct 26, 2023 0.2300 0.2495 0.2252 0.2460 955,129 +0.00(+0.45%)
Oct 25, 2023 0.2649 0.2780 0.2155 0.2449 3,406,949 -0.02(-7.58%)
Oct 24, 2023 0.2488 0.2900 0.2400 0.2650 5,168,694 +0.03(+12.24%)
Oct 23, 2023 0.2100 0.2488 0.2100 0.2361 2,717,271 +0.03(+12.97%)
Oct 20, 2023 0.2216 0.2250 0.2090 0.2090 384,550 -0.02(-7.07%)
Oct 19, 2023 0.2234 0.2298 0.2130 0.2249 323,239 -0.00(-1.92%)
Oct 18, 2023 0.2231 0.2349 0.2101 0.2293 708,535 -0.00(-0.30%)
Oct 17, 2023 0.2412 0.2412 0.2233 0.2300 398,068 -0.02(-8.44%)
Oct 16, 2023 0.2455 0.2580 0.2284 0.2512 900,747 -0.02(-8.99%)
Oct 13, 2023 0.2436 0.2900 0.2250 0.2760 1,933,742 +0.00(+1.66%)
Oct 12, 2023 0.2325 0.2799 0.2130 0.2715 4,650,596 +0.04(+17.79%)
Oct 11, 2023 0.2101 0.2540 0.2101 0.2305 5,666,524 +0.02(+9.29%)
Oct 10, 2023 0.2056 0.2238 0.2056 0.2109 3,285,424 -0.00(-1.77%)
Oct 09, 2023 0.2101 0.2163 0.2012 0.2147 59,071 +0.00(+0.75%)
Oct 06, 2023 0.2081 0.2163 0.2060 0.2131 103,643 +0.00(+1.96%)
Oct 05, 2023 0.2100 0.2196 0.2090 0.2090 103,073 -0.00(-0.57%)
Oct 04, 2023 0.2100 0.2320 0.2100 0.2102 390,153 -0.01(-2.69%)
Oct 03, 2023 0.2120 0.2384 0.2100 0.2160 695,137 -0.00(-1.82%)
Oct 02, 2023 0.2230 0.2339 0.2061 0.2200 281,773 -0.01(-3.68%)
Sep 29, 2023 0.2232 0.2287 0.2160 0.2284 173,113 +0.01(+3.58%)
Sep 28, 2023 0.2200 0.2300 0.2160 0.2205 134,658 +0.00(+0.00%)
Sep 27, 2023 0.2250 0.2299 0.2188 0.2205 144,305 -0.01(-2.26%)
Sep 26, 2023 0.2299 0.2310 0.2200 0.2256 121,437 +0.00(+2.08%)
Sep 25, 2023 0.2362 0.2379 0.2210 0.2210 89,027 -0.01(-4.74%)
Sep 22, 2023 0.2350 0.2499 0.2221 0.2320 235,275 -0.01(-2.68%)
Sep 21, 2023 0.2252 0.2490 0.2201 0.2384 673,954 +0.01(+4.01%)
Sep 20, 2023 0.2300 0.2449 0.2251 0.2292 798,934 -0.01(-2.18%)
Sep 19, 2023 0.2029 0.2776 0.2029 0.2343 4,272,112 +0.01(+3.22%)
Sep 18, 2023 0.2200 0.2470 0.2094 0.2270 1,498,980 +0.01(+6.57%)
Sep 15, 2023 0.2040 0.2245 0.2035 0.2130 756,272 +0.00(+1.38%)
Sep 14, 2023 0.2200 0.2260 0.1987 0.2101 876,609 -0.01(-4.46%)
Sep 13, 2023 0.2500 0.2469 0.2120 0.2199 305,011 -0.01(-4.89%)
Sep 12, 2023 0.2300 0.2598 0.2195 0.2312 1,150,329 -0.02(-6.36%)
Sep 11, 2023 0.2109 0.3000 0.2063 0.2469 1,563,128 +0.04(+17.07%)
Sep 08, 2023 0.1980 0.2200 0.1933 0.2109 1,127,620 +0.01(+7.60%)
Sep 07, 2023 0.1900 0.1980 0.1876 0.1960 350,177 +0.00(+1.08%)
Sep 06, 2023 0.1999 0.1999 0.1888 0.1939 272,883 +0.00(+0.41%)
Sep 05, 2023 0.2100 0.2080 0.1910 0.1931 351,956 -0.01(-4.50%)
Sep 01, 2023 0.1918 0.2248 0.1900 0.2022 303,373 +0.01(+4.23%)
Aug 31, 2023 0.2000 0.2003 0.1820 0.1940 435,711 -0.01(-3.10%)
Aug 30, 2023 0.2148 0.2189 0.2000 0.2002 340,280 -0.02(-7.06%)
Aug 29, 2023 0.2210 0.2250 0.2031 0.2154 373,403 -0.01(-4.65%)
Aug 28, 2023 0.2200 0.2361 0.2179 0.2259 359,452 +0.00(+0.58%)
Aug 25, 2023 0.2044 0.2349 0.2044 0.2246 390,756 +0.00(+2.09%)
Aug 24, 2023 0.2100 0.2242 0.2100 0.2200 224,527 +0.01(+3.77%)
Aug 23, 2023 0.2150 0.2250 0.2100 0.2120 226,804 -0.01(-4.50%)
Aug 22, 2023 0.2290 0.2299 0.2121 0.2220 160,240 -0.00(-1.33%)
Aug 21, 2023 0.2120 0.2350 0.2120 0.2250 116,465 +0.00(+0.00%)
Aug 18, 2023 0.2316 0.2370 0.2100 0.2250 278,834 -0.01(-5.66%)
Aug 17, 2023 0.2530 0.2530 0.2341 0.2385 185,527 -0.00(-1.04%)
Aug 16, 2023 0.2250 0.2541 0.2250 0.2410 742,610 +0.02(+7.06%)
Aug 15, 2023 0.2140 0.2400 0.2140 0.2251 261,817 +0.00(+1.12%)
Aug 14, 2023 0.2216 0.2300 0.2187 0.2226 188,596 +0.00(+1.97%)
Aug 11, 2023 0.2330 0.2330 0.2173 0.2183 295,648 -0.01(-5.09%)
Aug 10, 2023 0.2435 0.2518 0.2258 0.2300 223,573 -0.01(-4.13%)
Aug 09, 2023 0.2300 0.2399 0.2222 0.2399 416,604 +0.02(+8.31%)
Aug 08, 2023 0.2473 0.2627 0.2215 0.2215 464,748 -0.03(-11.40%)
Aug 07, 2023 0.2600 0.2700 0.2450 0.2500 773,671 -0.02(-7.41%)
Aug 04, 2023 0.2700 0.2788 0.2661 0.2700 1,101,318 -0.01(-2.88%)
Aug 03, 2023 0.2720 0.2950 0.2620 0.2780 895,562 -0.01(-3.14%)
Aug 02, 2023 0.2717 0.3100 0.2580 0.2870 2,215,453 -0.01(-4.94%)
Aug 01, 2023 0.2700 0.3514 0.2500 0.3019 5,725,674 +0.05(+17.93%)
Jul 31, 2023 0.3150 0.3150 0.2287 0.2560 8,154,337 -0.09(-26.01%)
Jul 28, 2023 0.3800 0.5100 0.3120 0.3460 151,151,216 +0.13(+60.19%)
Jul 27, 2023 0.1925 0.2740 0.1921 0.2160 5,341,548 +0.02(+12.21%)
Jul 26, 2023 0.1917 0.2139 0.1900 0.1925 621,188 +0.01(+3.49%)
Jul 25, 2023 0.2002 0.2062 0.1765 0.1860 410,505 -0.02(-7.46%)
Jul 24, 2023 0.2006 0.2091 0.1879 0.2010 134,294 +0.00(+0.50%)
Jul 21, 2023 0.2040 0.2092 0.2000 0.2000 102,516 -0.00(-1.96%)
Jul 20, 2023 0.2170 0.2170 0.2000 0.2040 132,589 -0.01(-2.76%)
Jul 19, 2023 0.2121 0.2169 0.2000 0.2098 94,762 -0.00(-1.04%)
Jul 18, 2023 0.2100 0.2196 0.2037 0.2120 157,992 -0.00(-0.05%)
Jul 17, 2023 0.2260 0.2260 0.2112 0.2121 134,521 -0.01(-3.37%)
Jul 14, 2023 0.2181 0.2280 0.2087 0.2195 200,020 +0.00(+1.15%)
Jul 13, 2023 0.2310 0.2310 0.2153 0.2170 281,067 -0.01(-3.60%)
Jul 12, 2023 0.2328 0.2386 0.2165 0.2251 321,034 -0.01(-6.21%)
Jul 11, 2023 0.2170 0.2800 0.2020 0.2400 1,903,012 +0.03(+13.42%)
Jul 10, 2023 0.2198 0.2232 0.2095 0.2116 177,551 -0.01(-3.11%)
Jul 07, 2023 0.2101 0.2323 0.2050 0.2184 269,469 +0.00(+2.06%)
Jul 06, 2023 0.2149 0.2189 0.2000 0.2140 185,075 +0.00(+1.57%)
Jul 05, 2023 0.2200 0.2200 0.2016 0.2107 116,447 +0.00(+0.00%)
Jul 03, 2023 0.2000 0.2130 0.2000 0.2107 138,295 +0.01(+2.43%)
Jun 30, 2023 0.2209 0.2213 0.1997 0.2057 337,643 -0.02(-7.13%)
Jun 29, 2023 0.2273 0.2279 0.2100 0.2215 158,100 -0.01(-2.42%)
Jun 28, 2023 0.2200 0.2395 0.2230 0.2270 285,146 -0.01(-4.02%)
Jun 27, 2023 0.2325 0.2365 0.2251 0.2365 190,206 +0.01(+5.49%)
Jun 26, 2023 0.2316 0.2427 0.2234 0.2242 485,146 -0.01(-2.94%)
Jun 23, 2023 0.2488 0.2488 0.2310 0.2310 237,385 -0.02(-8.66%)
Jun 22, 2023 0.2600 0.2590 0.2409 0.2529 155,663 -0.01(-2.36%)
Jun 21, 2023 0.2400 0.2800 0.2367 0.2590 964,822 +0.02(+7.83%)
Jun 20, 2023 0.2300 0.2550 0.2317 0.2402 309,582 -0.00(-0.33%)
Jun 16, 2023 0.2375 0.2472 0.2361 0.2410 312,429 +0.01(+2.38%)
Jun 15, 2023 0.2217 0.2519 0.2217 0.2354 936,717 +0.06(+35.83%)
May 08, 2023 0.1682 0.1850 0.1602 0.1733 692,443 +0.01(+4.21%)
May 05, 2023 0.1580 0.1697 0.1550 0.1663 689,927 +0.01(+4.85%)
May 04, 2023 0.1700 0.1796 0.1500 0.1586 1,209,991 -0.02(-9.37%)
May 03, 2023 0.1650 0.2159 0.1650 0.1750 3,359,287 -0.01(-6.42%)
May 02, 2023 0.1655 0.2710 0.1550 0.1870 6,949,943 +0.03(+19.72%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.