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
Overview
News
Currencies
International
Treasuries

Ultra Clean Holdings (NQ: UCTT )

49.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2009 6.080 6.150 5.900 5.920 57,268 -0.16(-2.63%)
Nov 27, 2009 6.050 6.130 6.050 6.080 3,500 -0.12(-1.94%)
Nov 25, 2009 6.050 6.200 6.050 6.200 22,529 +0.00(+0.00%)
Nov 24, 2009 6.070 6.350 5.850 6.200 39,897 +0.17(+2.82%)
Nov 23, 2009 6.090 6.280 5.940 6.030 40,906 -0.06(-0.99%)
Nov 20, 2009 5.950 6.110 5.820 6.090 12,614 +0.02(+0.33%)
Nov 19, 2009 6.240 6.240 5.980 6.070 36,689 -0.23(-3.65%)
Nov 18, 2009 6.390 6.420 6.110 6.300 33,375 -0.15(-2.38%)
Nov 17, 2009 6.330 6.650 6.330 6.454 63,646 +0.14(+2.27%)
Nov 16, 2009 6.060 6.360 5.970 6.310 51,736 +0.32(+5.34%)
Nov 13, 2009 5.930 6.150 5.930 5.990 46,174 +0.09(+1.53%)
Nov 12, 2009 5.800 6.110 5.800 5.900 64,798 +0.12(+2.08%)
Nov 11, 2009 5.420 5.820 5.420 5.780 34,505 +0.36(+6.64%)
Nov 10, 2009 5.800 5.830 5.420 5.420 77,163 -0.38(-6.55%)
Nov 09, 2009 5.860 6.160 5.800 5.800 69,379 -0.06(-0.94%)
Nov 06, 2009 5.620 5.860 5.620 5.855 57,697 +0.20(+3.54%)
Nov 05, 2009 5.390 5.680 5.320 5.655 47,453 +0.36(+6.70%)
Nov 04, 2009 5.500 5.780 5.300 5.300 39,919 -0.15(-2.75%)
Nov 03, 2009 5.490 5.500 5.150 5.450 86,739 -0.08(-1.45%)
Nov 02, 2009 5.510 5.628 5.450 5.530 34,973 +0.02(+0.36%)
Oct 30, 2009 5.870 5.870 5.400 5.510 78,128 -0.37(-6.29%)
Oct 29, 2009 6.110 6.409 5.870 5.880 63,056 -0.13(-2.16%)
Oct 28, 2009 6.520 6.800 5.860 6.010 95,559 -0.49(-7.54%)
Oct 27, 2009 6.200 6.860 5.920 6.500 639,381 +1.11(+20.59%)
Oct 26, 2009 5.760 5.950 5.260 5.390 65,622 -0.34(-5.93%)
Oct 23, 2009 5.790 6.140 5.680 5.730 52,985 -0.14(-2.39%)
Oct 22, 2009 5.890 5.930 5.750 5.870 21,851 -0.09(-1.51%)
Oct 21, 2009 5.860 6.120 5.630 5.960 84,595 +0.04(+0.68%)
Oct 20, 2009 5.930 6.000 5.860 5.920 64,690 +0.10(+1.72%)
Oct 19, 2009 6.410 6.410 5.730 5.820 296,093 -0.52(-8.20%)
Oct 16, 2009 6.460 6.630 6.300 6.340 70,084 -0.11(-1.71%)
Oct 15, 2009 6.590 6.650 6.110 6.450 261,931 -0.27(-4.02%)
Oct 14, 2009 7.250 7.250 6.700 6.720 247,433 -0.01(-0.15%)
Oct 13, 2009 6.870 6.870 6.600 6.730 47,896 -0.09(-1.32%)
Oct 12, 2009 6.780 6.960 6.580 6.820 144,071 -0.06(-0.87%)
Oct 09, 2009 6.070 6.893 5.760 6.880 928,979 +1.28(+22.86%)
Oct 08, 2009 5.450 5.700 5.210 5.600 143,644 +0.08(+1.45%)
Oct 07, 2009 5.720 5.820 5.500 5.520 111,842 -0.20(-3.50%)
Oct 06, 2009 5.750 5.946 5.550 5.720 165,869 +0.05(+0.88%)
Oct 05, 2009 5.920 5.940 5.430 5.670 406,674 +0.72(+14.55%)
Oct 02, 2009 5.160 5.170 4.900 4.950 50,525 -0.30(-5.71%)
Oct 01, 2009 5.100 5.300 5.020 5.250 259,482 +0.09(+1.74%)
Sep 30, 2009 4.640 5.340 4.580 5.160 597,855 +0.63(+13.91%)
Sep 29, 2009 4.640 4.853 4.450 4.530 396,081 -0.16(-3.41%)
Sep 28, 2009 5.000 5.100 4.470 4.690 154,420 -0.31(-6.20%)
Sep 25, 2009 5.180 5.351 4.980 5.000 69,219 -0.27(-5.12%)
Sep 24, 2009 5.150 5.270 4.700 5.270 93,694 +0.11(+2.13%)
Sep 23, 2009 5.290 5.500 5.160 5.160 26,948 -0.14(-2.64%)
Sep 22, 2009 5.110 5.350 5.010 5.300 118,071 +0.19(+3.72%)
Sep 21, 2009 5.300 5.360 5.070 5.110 67,440 -0.18(-3.40%)
Sep 18, 2009 5.680 5.680 5.290 5.290 139,453 -0.33(-5.87%)
Sep 17, 2009 5.570 5.660 5.420 5.620 104,029 +0.05(+0.90%)
Sep 16, 2009 5.370 5.630 5.250 5.570 162,083 +0.19(+3.53%)
Sep 15, 2009 5.230 5.546 5.200 5.380 327,938 +0.15(+2.87%)
Sep 14, 2009 4.860 5.440 4.520 5.230 148,139 +0.31(+6.30%)
Sep 11, 2009 4.430 5.000 4.060 4.920 123,419 +0.47(+10.56%)
Sep 10, 2009 4.480 4.500 4.040 4.450 121,194 +0.01(+0.23%)
Sep 09, 2009 4.530 4.710 4.390 4.440 114,409 -0.05(-1.11%)
Sep 08, 2009 4.600 4.700 4.450 4.490 114,477 +0.05(+1.13%)
Sep 04, 2009 3.890 4.440 3.890 4.440 107,137 +0.55(+14.14%)
Sep 03, 2009 3.770 3.910 3.630 3.890 52,616 +0.05(+1.30%)
Sep 02, 2009 3.780 3.880 3.623 3.840 59,696 +0.08(+2.13%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.