Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unifi Inc (NY: UFI )

6.140 -0.280 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 (%)
May 10, 2024 6.390 6.580 6.000 6.140 75,400 -0.28(-4.36%)
May 09, 2024 5.500 6.430 5.450 6.420 179,331 +0.90(+16.30%)
May 08, 2024 5.540 5.550 5.410 5.520 61,276 -0.01(-0.18%)
May 07, 2024 5.660 5.660 5.530 5.530 33,657 -0.08(-1.43%)
May 06, 2024 5.540 5.630 5.485 5.610 74,851 +0.06(+1.08%)
May 03, 2024 5.940 6.000 5.550 5.550 87,417 -0.30(-5.13%)
May 02, 2024 5.850 5.910 5.830 5.850 25,223 +0.02(+0.34%)
May 01, 2024 5.950 6.100 5.780 5.830 58,934 -0.14(-2.35%)
Apr 30, 2024 5.800 5.970 5.675 5.970 152,724 +0.18(+3.11%)
Apr 29, 2024 5.850 5.850 5.715 5.790 39,054 -0.01(-0.17%)
Apr 26, 2024 5.870 5.941 5.775 5.800 35,471 -0.02(-0.34%)
Apr 25, 2024 5.780 5.820 5.670 5.820 18,081 +0.02(+0.34%)
Apr 24, 2024 5.740 5.820 5.720 5.800 18,508 +0.01(+0.17%)
Apr 23, 2024 5.700 5.820 5.700 5.790 47,011 +0.09(+1.58%)
Apr 22, 2024 5.580 5.710 5.545 5.700 60,157 +0.16(+2.89%)
Apr 19, 2024 5.580 5.630 5.540 5.540 77,224 -0.08(-1.42%)
Apr 18, 2024 5.640 5.640 5.560 5.620 44,187 -0.01(-0.18%)
Apr 17, 2024 5.700 5.710 5.550 5.630 94,043 -0.10(-1.75%)
Apr 16, 2024 5.750 5.753 5.659 5.730 64,581 -0.05(-0.87%)
Apr 15, 2024 5.840 5.840 5.650 5.780 53,813 -0.01(-0.17%)
Apr 12, 2024 5.790 5.890 5.710 5.790 69,282 -0.03(-0.52%)
Apr 11, 2024 5.810 5.890 5.772 5.820 40,776 +0.02(+0.34%)
Apr 10, 2024 5.750 5.810 5.750 5.800 30,130 -0.05(-0.85%)
Apr 09, 2024 5.880 5.880 5.820 5.850 25,756 +0.00(+0.00%)
Apr 08, 2024 5.810 5.870 5.790 5.850 24,689 +0.02(+0.34%)
Apr 05, 2024 5.880 5.910 5.730 5.830 61,054 -0.01(-0.17%)
Apr 04, 2024 5.820 5.840 5.720 5.840 185,061 +0.13(+2.28%)
Apr 03, 2024 5.800 5.920 5.700 5.710 43,407 -0.11(-1.89%)
Apr 02, 2024 5.700 5.910 5.660 5.820 104,110 +0.02(+0.34%)
Apr 01, 2024 6.020 6.083 5.790 5.800 93,928 -0.19(-3.17%)
Mar 28, 2024 5.760 6.410 5.760 5.990 200,151 +0.17(+2.92%)
Mar 27, 2024 5.650 5.860 5.590 5.820 212,936 +0.23(+4.11%)
Mar 26, 2024 5.660 5.660 5.590 5.590 122,125 -0.04(-0.71%)
Mar 25, 2024 5.740 5.740 5.620 5.630 53,374 -0.11(-1.92%)
Mar 22, 2024 5.729 5.757 5.695 5.740 29,714 +0.03(+0.53%)
Mar 21, 2024 5.760 5.760 5.710 5.710 43,975 -0.03(-0.52%)
Mar 20, 2024 5.580 5.770 5.580 5.740 93,627 +0.13(+2.32%)
Mar 19, 2024 5.690 5.740 5.610 5.610 46,065 -0.08(-1.41%)
Mar 18, 2024 5.680 5.780 5.675 5.690 49,450 +0.01(+0.18%)
Mar 15, 2024 5.720 5.770 5.660 5.680 77,852 -0.09(-1.56%)
Mar 14, 2024 5.800 5.840 5.700 5.770 192,189 -0.03(-0.52%)
Mar 13, 2024 5.860 6.000 5.800 5.800 70,954 -0.08(-1.36%)
Mar 12, 2024 5.890 5.940 5.810 5.880 62,547 -0.04(-0.68%)
Mar 11, 2024 5.860 6.000 5.860 5.920 34,612 +0.05(+0.85%)
Mar 08, 2024 5.890 6.050 5.800 5.870 185,359 +0.02(+0.34%)
Mar 07, 2024 5.780 5.899 5.760 5.850 25,758 +0.13(+2.27%)
Mar 06, 2024 5.670 5.760 5.630 5.720 68,616 +0.05(+0.88%)
Mar 05, 2024 5.730 5.770 5.650 5.670 70,421 -0.11(-1.90%)
Mar 04, 2024 5.860 5.880 5.770 5.780 38,446 -0.08(-1.37%)
Mar 01, 2024 5.860 5.885 5.790 5.860 42,600 -0.02(-0.34%)
Feb 29, 2024 5.860 5.939 5.760 5.880 66,628 +0.04(+0.68%)
Feb 28, 2024 5.750 5.910 5.750 5.840 53,442 +0.05(+0.86%)
Feb 27, 2024 5.840 5.890 5.770 5.790 41,998 -0.01(-0.17%)
Feb 26, 2024 5.770 5.940 5.770 5.800 40,289 -0.02(-0.34%)
Feb 23, 2024 5.780 5.850 5.720 5.820 57,482 +0.01(+0.17%)
Feb 22, 2024 5.750 5.830 5.720 5.810 60,652 +0.01(+0.17%)
Feb 21, 2024 5.840 5.870 5.720 5.800 100,677 -0.06(-1.02%)
Feb 20, 2024 5.920 5.960 5.860 5.860 28,590 -0.09(-1.51%)
Feb 16, 2024 6.000 6.020 5.950 5.950 30,018 -0.07(-1.16%)
Feb 15, 2024 6.040 6.040 5.950 6.020 36,431 -0.02(-0.33%)
Feb 14, 2024 5.960 6.040 5.880 6.040 38,266 +0.09(+1.51%)
Feb 13, 2024 5.870 6.000 5.850 5.950 110,019 -0.01(-0.17%)
Feb 12, 2024 6.000 6.090 5.900 5.960 105,849 -0.03(-0.50%)
Feb 09, 2024 5.890 6.000 5.877 5.990 66,156 +0.10(+1.70%)
Feb 08, 2024 6.030 6.095 5.890 5.890 86,974 -0.11(-1.83%)
Feb 07, 2024 6.050 6.100 5.919 6.000 144,147 -0.02(-0.33%)
Feb 06, 2024 6.100 6.100 5.950 6.020 58,397 -0.07(-1.15%)
Feb 05, 2024 6.100 6.110 5.940 6.090 161,705 -0.02(-0.33%)
Feb 02, 2024 6.000 6.120 5.810 6.110 240,588 +0.06(+0.99%)
Feb 01, 2024 6.430 6.436 5.970 6.050 113,099 -0.27(-4.27%)
Jan 31, 2024 6.420 6.550 6.270 6.320 82,083 -0.11(-1.71%)
Jan 30, 2024 6.450 6.500 6.330 6.430 93,057 -0.13(-1.98%)
Jan 29, 2024 6.210 6.650 6.210 6.560 96,859 +0.37(+5.98%)
Jan 26, 2024 6.230 6.270 6.120 6.190 68,780 +0.02(+0.32%)
Jan 25, 2024 6.220 6.250 6.150 6.170 69,252 +0.04(+0.65%)
Jan 24, 2024 6.260 6.260 6.030 6.130 97,335 -0.03(-0.49%)
Jan 23, 2024 6.390 6.390 6.160 6.160 50,433 -0.10(-1.60%)
Jan 22, 2024 6.220 6.410 6.220 6.260 57,476 +0.00(+0.00%)
Jan 19, 2024 6.240 6.260 6.120 6.260 62,056 +0.01(+0.16%)
Jan 18, 2024 6.250 6.325 6.150 6.250 81,281 +0.00(+0.00%)
Jan 17, 2024 6.260 6.310 6.150 6.250 142,476 -0.08(-1.26%)
Jan 16, 2024 6.620 6.620 6.264 6.330 136,527 -0.32(-4.81%)
Jan 12, 2024 6.790 6.790 6.635 6.650 53,933 -0.05(-0.75%)
Jan 11, 2024 6.800 6.800 6.645 6.700 47,404 -0.20(-2.90%)
Jan 10, 2024 6.800 6.990 6.595 6.900 95,551 +0.10(+1.47%)
Jan 09, 2024 6.950 7.080 6.750 6.800 155,453 -0.22(-3.13%)
Jan 08, 2024 6.760 7.380 6.580 7.020 465,046 +0.56(+8.67%)
Jan 05, 2024 6.560 6.630 6.360 6.460 56,510 -0.04(-0.62%)
Jan 04, 2024 6.520 6.648 6.380 6.500 99,870 -0.07(-1.07%)
Jan 03, 2024 6.600 6.710 6.460 6.570 65,146 -0.04(-0.61%)
Jan 02, 2024 6.600 6.835 6.600 6.610 109,656 -0.05(-0.75%)
Dec 29, 2023 6.890 7.000 6.610 6.660 231,322 -0.14(-2.06%)
Dec 28, 2023 6.740 7.075 6.500 6.800 397,919 +0.63(+10.21%)
Dec 27, 2023 6.140 6.280 6.070 6.170 147,799 -0.01(-0.16%)
Dec 26, 2023 6.300 6.350 6.170 6.180 122,022 -0.15(-2.37%)
Dec 22, 2023 6.200 6.410 6.180 6.330 84,245 +0.09(+1.44%)
Dec 21, 2023 6.260 6.332 6.185 6.240 97,048 -0.01(-0.16%)
Dec 20, 2023 6.280 6.380 6.160 6.250 49,062 -0.01(-0.16%)
Dec 19, 2023 6.200 6.380 6.180 6.260 76,344 -0.04(-0.63%)
Dec 18, 2023 6.350 6.460 6.180 6.300 82,168 -0.02(-0.32%)
Dec 15, 2023 6.400 6.450 6.180 6.320 66,731 -0.03(-0.47%)
Dec 14, 2023 6.260 6.420 6.250 6.350 67,668 +0.18(+2.92%)
Dec 13, 2023 6.200 6.260 6.160 6.170 113,683 -0.01(-0.16%)
Dec 12, 2023 6.270 6.380 6.160 6.180 47,316 -0.10(-1.59%)
Dec 11, 2023 6.290 6.346 6.180 6.280 66,490 -0.06(-0.95%)
Dec 08, 2023 6.300 6.396 6.240 6.340 66,098 -0.02(-0.31%)
Dec 07, 2023 6.400 6.425 6.250 6.360 72,219 +0.02(+0.32%)
Dec 06, 2023 6.360 6.488 6.270 6.340 67,253 -0.06(-0.94%)
Dec 05, 2023 6.380 6.440 6.350 6.400 38,013 -0.06(-0.93%)
Dec 04, 2023 6.500 6.559 6.360 6.460 57,873 -0.06(-0.92%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.