Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2019 5.500 5.511 5.400 5.485 10,363 -0.01(-0.27%)
Jan 30, 2019 5.530 5.590 5.500 5.500 8,483 +0.06(+1.02%)
Jan 29, 2019 5.444 5.444 5.444 5.444 143 -0.06(-1.02%)
Jan 28, 2019 5.424 5.570 5.424 5.500 1,416 +0.00(+0.00%)
Jan 25, 2019 5.820 5.820 5.500 5.500 4,100 -0.09(-1.61%)
Jan 24, 2019 5.610 5.640 5.538 5.590 6,555 -0.11(-1.93%)
Jan 23, 2019 5.700 5.700 5.700 5.700 16 +0.00(+0.00%)
Jan 22, 2019 5.700 5.700 5.590 5.700 23,927 +0.29(+5.36%)
Jan 18, 2019 5.600 5.600 5.390 5.410 7,900 -0.10(-1.81%)
Jan 17, 2019 5.740 5.820 5.510 5.510 4,724 -0.20(-3.50%)
Jan 16, 2019 5.410 6.000 5.410 5.710 22,701 +0.45(+8.56%)
Jan 15, 2019 5.370 5.400 5.160 5.260 3,573 -0.23(-4.13%)
Jan 14, 2019 5.680 5.710 5.487 5.487 1,739 -0.03(-0.61%)
Jan 11, 2019 5.605 5.605 5.520 5.520 300 +0.02(+0.36%)
Jan 10, 2019 5.950 5.950 5.500 5.500 2,600 -0.45(-7.56%)
Jan 09, 2019 5.860 5.970 5.650 5.950 12,168 +0.16(+2.82%)
Jan 08, 2019 5.419 5.798 5.340 5.787 7,352 +0.52(+9.81%)
Jan 07, 2019 4.850 5.270 4.850 5.270 18,095 +0.42(+8.66%)
Jan 04, 2019 5.000 5.000 4.660 4.850 25,400 -0.07(-1.42%)
Jan 03, 2019 4.820 5.016 4.760 4.920 6,230 +0.18(+3.80%)
Jan 02, 2019 4.230 4.740 4.230 4.740 6,847 +0.52(+12.32%)
Dec 31, 2018 4.410 4.560 4.220 4.220 105,500 -0.19(-4.31%)
Dec 28, 2018 4.320 4.710 4.320 4.410 58,500 +0.09(+2.08%)
Dec 27, 2018 4.300 4.590 4.300 4.320 35,750 +0.02(+0.47%)
Dec 26, 2018 4.750 4.979 4.290 4.300 48,807 -0.46(-9.66%)
Dec 24, 2018 4.820 5.040 4.750 4.760 31,700 -0.16(-3.25%)
Dec 21, 2018 4.870 4.990 4.870 4.920 11,400 -0.08(-1.60%)
Dec 20, 2018 5.020 5.270 4.991 5.000 21,374 -0.29(-5.48%)
Dec 19, 2018 5.090 5.400 4.890 5.290 28,533 +0.39(+7.96%)
Dec 18, 2018 5.040 5.150 4.850 4.900 11,185 +0.05(+1.03%)
Dec 17, 2018 5.000 5.130 4.770 4.850 9,623 -0.14(-2.81%)
Dec 14, 2018 4.670 5.000 4.670 4.990 25,300 +0.28(+5.94%)
Dec 13, 2018 5.150 5.180 4.300 4.710 71,855 -0.34(-6.73%)
Dec 12, 2018 5.430 5.650 5.000 5.050 18,208 -0.07(-1.27%)
Dec 11, 2018 5.390 5.605 5.100 5.115 22,918 -0.29(-5.45%)
Dec 10, 2018 5.850 5.885 5.410 5.410 15,302 -0.36(-6.24%)
Dec 07, 2018 5.850 5.850 5.770 5.770 10,500 -0.08(-1.37%)
Dec 06, 2018 5.830 5.950 5.830 5.850 6,078 -0.07(-1.18%)
Dec 04, 2018 5.900 5.920 5.880 5.920 3,700 +0.02(+0.34%)
Dec 03, 2018 5.880 5.990 5.880 5.900 9,295 +0.04(+0.68%)
Nov 30, 2018 6.130 6.300 5.860 5.860 20,700 -0.32(-5.18%)
Nov 29, 2018 6.120 6.180 6.000 6.180 8,841 -0.10(-1.62%)
Nov 28, 2018 6.260 6.300 6.205 6.282 9,854 +0.05(+0.83%)
Nov 27, 2018 6.190 6.230 6.190 6.230 665 +0.05(+0.81%)
Nov 26, 2018 6.160 6.322 6.120 6.180 3,156 +0.04(+0.65%)
Nov 23, 2018 6.180 6.200 6.140 6.140 500 -0.05(-0.81%)
Nov 21, 2018 6.190 6.190 6.190 0 +0.01(+0.16%)
Nov 20, 2018 6.640 6.640 6.060 6.180 9,372 -0.35(-5.36%)
Nov 19, 2018 6.780 6.887 6.340 6.530 8,722 -0.11(-1.66%)
Nov 16, 2018 7.000 7.030 6.640 6.640 3,100 -0.17(-2.50%)
Nov 15, 2018 6.760 6.820 6.583 6.810 3,470 +0.09(+1.34%)
Nov 14, 2018 7.070 7.070 6.720 6.720 4,892 -0.38(-5.35%)
Nov 13, 2018 6.939 7.100 6.876 7.100 8,004 +0.42(+6.29%)
Nov 12, 2018 6.860 6.970 6.640 6.680 10,105 -0.08(-1.18%)
Nov 09, 2018 7.050 7.050 6.740 6.760 32,800 -1.30(-16.13%)
Nov 08, 2018 7.722 8.100 7.696 8.060 7,336 +0.53(+7.04%)
Nov 07, 2018 7.936 7.936 7.530 7.530 2,567 -0.12(-1.58%)
Nov 06, 2018 7.790 8.089 7.520 7.651 12,911 -0.44(-5.43%)
Nov 05, 2018 7.260 8.090 7.230 8.090 7,202 +0.99(+13.94%)
Nov 02, 2018 7.135 7.135 7.100 7.100 800 -0.15(-2.07%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.