Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ubiquiti Inc. Common Stock (NY:UI)

556.00 +0.87 (+0.16%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 16, 2025 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 (%)
Dec 15, 2025 569.70 571.99 550.00 555.13 75,657 -6.17(-1.10%)
Dec 12, 2025 578.95 580.58 549.69 561.30 90,849 -23.55(-4.03%)
Dec 11, 2025 584.28 587.70 563.74 584.85 104,735 +0.61(+0.10%)
Dec 10, 2025 586.00 595.00 571.68 584.24 109,049 +0.39(+0.07%)
Dec 09, 2025 578.93 587.00 577.28 583.85 49,661 +2.18(+0.37%)
Dec 08, 2025 585.58 594.99 575.00 581.67 92,895 +3.75(+0.65%)
Dec 05, 2025 570.00 579.71 561.00 577.92 79,475 +9.44(+1.66%)
Dec 04, 2025 556.64 579.64 551.07 568.48 120,891 +4.78(+0.85%)
Dec 03, 2025 557.05 563.87 540.17 563.70 109,793 +4.10(+0.73%)
Dec 02, 2025 575.34 579.92 549.00 559.60 205,522 -5.32(-0.94%)
Dec 01, 2025 569.10 574.90 555.53 564.92 152,747 -18.17(-3.12%)
Nov 28, 2025 574.96 583.85 572.00 583.09 63,424 +8.17(+1.42%)
Nov 26, 2025 573.44 585.94 568.83 574.92 106,806 +4.11(+0.72%)
Nov 25, 2025 560.42 574.00 548.00 570.81 115,295 +14.41(+2.59%)
Nov 24, 2025 530.50 560.01 530.50 556.40 107,945 +25.78(+4.86%)
Nov 21, 2025 516.00 534.85 505.73 530.62 296,731 +15.18(+2.95%)
Nov 20, 2025 550.00 559.53 509.71 515.44 131,285 -19.63(-3.67%)
Nov 19, 2025 532.04 553.48 532.04 535.07 152,150 +2.97(+0.56%)
Nov 18, 2025 537.23 549.50 527.00 532.10 159,469 -9.40(-1.74%)
Nov 17, 2025 554.68 565.66 536.62 541.50 167,743 -16.26(-2.92%)
Nov 14, 2025 539.03 569.18 538.11 557.76 157,444 +0.91(+0.16%)
Nov 13, 2025 580.41 585.16 543.55 556.85 173,463 -27.12(-4.64%)
Nov 12, 2025 582.51 587.16 567.33 583.97 160,219 +3.43(+0.59%)
Nov 11, 2025 580.32 592.55 569.32 580.54 162,104 -8.05(-1.37%)
Nov 10, 2025 631.91 635.96 584.54 588.59 236,169 -22.73(-3.72%)
Nov 07, 2025 699.00 700.71 605.73 611.31 382,247 -147.17(-19.40%)
Nov 06, 2025 780.03 787.94 738.07 758.48 267,484 -18.03(-2.32%)
Nov 05, 2025 758.91 788.87 756.92 776.52 119,427 +18.19(+2.40%)
Nov 04, 2025 749.15 771.39 732.60 758.32 124,050 -14.76(-1.91%)
Nov 03, 2025 788.04 802.44 770.21 773.08 148,528 -12.97(-1.65%)
Oct 31, 2025 778.20 791.86 766.90 786.05 222,357 +15.32(+1.99%)
Oct 30, 2025 764.24 795.14 762.02 770.74 218,008 -1.68(-0.22%)
Oct 29, 2025 764.31 778.39 755.98 772.41 328,235 +11.23(+1.48%)
Oct 28, 2025 742.93 761.83 734.53 761.18 278,965 +17.73(+2.39%)
Oct 27, 2025 745.62 753.52 736.19 743.44 193,027 +8.87(+1.21%)
Oct 24, 2025 734.09 739.22 718.57 734.58 177,849 +20.66(+2.89%)
Oct 23, 2025 694.00 720.39 694.00 713.92 117,124 +23.57(+3.41%)
Oct 22, 2025 718.37 721.47 664.81 690.35 223,497 -29.27(-4.07%)
Oct 21, 2025 728.95 733.66 708.74 719.62 133,901 -15.24(-2.07%)
Oct 20, 2025 756.91 759.42 732.41 734.86 118,180 -12.65(-1.69%)
Oct 17, 2025 749.92 756.83 719.01 747.51 209,878 -5.41(-0.72%)
Oct 16, 2025 754.02 771.52 751.31 752.92 188,625 +3.77(+0.50%)
Oct 15, 2025 758.91 770.39 745.21 749.14 211,312 -4.50(-0.60%)
Oct 14, 2025 677.23 772.84 667.04 753.65 337,985 +67.78(+9.88%)
Oct 13, 2025 680.59 690.68 664.39 685.87 242,229 +31.78(+4.86%)
Oct 10, 2025 696.00 703.30 654.08 654.08 201,260 -41.49(-5.96%)
Oct 09, 2025 681.07 704.77 670.71 695.57 203,675 +14.20(+2.08%)
Oct 08, 2025 676.91 690.52 671.96 681.37 123,277 +10.52(+1.57%)
Oct 07, 2025 666.05 674.59 656.22 670.86 133,030 +7.84(+1.18%)
Oct 06, 2025 669.04 679.20 644.08 663.02 191,308 +1.60(+0.24%)
Oct 03, 2025 685.11 688.37 659.97 661.42 169,340 -15.42(-2.28%)
Oct 02, 2025 679.03 687.01 659.59 676.84 171,555 +3.46(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.