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 )

46.38 -0.64 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 5.080 5.100 4.880 5.070 230,197 -0.01(-0.20%)
Nov 27, 2015 4.970 5.100 4.890 5.080 57,881 +0.10(+2.01%)
Nov 25, 2015 4.840 4.980 4.980 4.980 53,300 +0.12(+2.47%)
Nov 24, 2015 4.710 4.870 4.710 4.860 87,183 +0.14(+2.97%)
Nov 23, 2015 4.790 4.880 4.710 4.720 157,402 -0.09(-1.87%)
Nov 20, 2015 5.060 5.100 4.795 4.810 228,783 -0.25(-4.94%)
Nov 19, 2015 4.910 5.070 4.900 5.060 110,657 +0.11(+2.22%)
Nov 18, 2015 4.830 4.970 4.830 4.950 149,048 +0.12(+2.48%)
Nov 17, 2015 4.960 4.980 4.800 4.830 143,156 -0.13(-2.62%)
Nov 16, 2015 4.940 5.130 4.830 4.960 137,968 +0.05(+1.02%)
Nov 13, 2015 4.850 5.010 4.760 4.910 165,325 +0.09(+1.87%)
Nov 12, 2015 4.810 4.900 4.750 4.820 158,231 -0.03(-0.62%)
Nov 11, 2015 4.860 4.930 4.810 4.850 122,621 -0.03(-0.61%)
Nov 10, 2015 5.000 5.050 4.850 4.880 152,695 -0.14(-2.79%)
Nov 09, 2015 5.070 5.090 4.980 5.020 149,410 -0.06(-1.18%)
Nov 06, 2015 5.060 5.110 4.980 5.080 253,380 +0.00(+0.00%)
Nov 05, 2015 5.130 5.150 5.060 5.080 200,054 -0.06(-1.17%)
Nov 04, 2015 5.210 5.270 5.110 5.140 202,638 -0.08(-1.53%)
Nov 03, 2015 5.170 5.325 5.170 5.220 302,819 +0.01(+0.19%)
Nov 02, 2015 4.990 5.210 4.980 5.210 240,579 +0.33(+6.76%)
Oct 30, 2015 4.790 4.920 4.710 4.880 227,358 +0.12(+2.52%)
Oct 29, 2015 4.800 4.870 4.750 4.760 238,667 -0.09(-1.86%)
Oct 28, 2015 4.750 4.890 4.690 4.850 304,086 +0.15(+3.19%)
Oct 27, 2015 4.800 4.860 4.600 4.700 374,527 -0.11(-2.29%)
Oct 26, 2015 4.930 5.000 4.750 4.810 443,138 -0.10(-2.04%)
Oct 23, 2015 4.600 5.052 4.600 4.910 745,387 -0.39(-7.36%)
Oct 22, 2015 5.490 5.600 5.210 5.300 464,355 -0.24(-4.33%)
Oct 21, 2015 5.610 5.710 5.540 5.540 130,081 -0.06(-1.07%)
Oct 20, 2015 5.500 5.650 5.420 5.600 149,984 +0.09(+1.63%)
Oct 19, 2015 5.370 5.510 5.350 5.510 232,101 +0.12(+2.23%)
Oct 16, 2015 5.440 5.450 5.320 5.390 108,647 -0.03(-0.55%)
Oct 15, 2015 5.350 5.420 5.290 5.420 169,533 +0.12(+2.26%)
Oct 14, 2015 5.400 5.460 5.290 5.300 216,711 -0.06(-1.12%)
Oct 13, 2015 5.550 5.560 5.350 5.360 149,155 -0.22(-3.94%)
Oct 12, 2015 5.790 5.820 5.530 5.580 147,346 -0.24(-4.12%)
Oct 09, 2015 5.910 5.910 5.770 5.820 201,473 -0.06(-1.02%)
Oct 08, 2015 5.860 5.880 5.710 5.880 116,946 +0.04(+0.68%)
Oct 07, 2015 5.770 5.900 5.770 5.840 116,565 +0.11(+1.92%)
Oct 06, 2015 5.760 5.820 5.680 5.730 151,663 -0.02(-0.35%)
Oct 05, 2015 5.770 5.845 5.700 5.750 226,550 +0.00(+0.00%)
Oct 02, 2015 5.590 5.750 5.430 5.750 151,800 +0.08(+1.41%)
Oct 01, 2015 5.740 5.800 5.535 5.670 110,216 -0.07(-1.22%)
Sep 30, 2015 5.740 5.810 5.690 5.740 146,580 +0.07(+1.23%)
Sep 29, 2015 5.590 5.790 5.580 5.670 192,857 +0.10(+1.80%)
Sep 28, 2015 5.520 5.660 5.460 5.570 197,234 +0.04(+0.72%)
Sep 25, 2015 5.840 5.940 5.530 5.530 160,796 -0.26(-4.49%)
Sep 24, 2015 5.790 5.850 5.730 5.790 161,220 -0.07(-1.19%)
Sep 23, 2015 5.840 5.930 5.760 5.860 233,712 +0.06(+1.03%)
Sep 22, 2015 5.900 5.900 5.738 5.800 259,866 -0.19(-3.17%)
Sep 21, 2015 6.180 6.230 5.940 5.990 180,685 -0.12(-1.96%)
Sep 18, 2015 6.280 6.390 6.080 6.110 233,927 -0.24(-3.78%)
Sep 17, 2015 6.360 6.490 6.320 6.350 120,051 -0.04(-0.63%)
Sep 16, 2015 6.450 6.579 6.380 6.390 200,502 -0.09(-1.39%)
Sep 15, 2015 6.340 6.540 6.330 6.480 185,560 +0.15(+2.37%)
Sep 14, 2015 6.290 6.370 6.230 6.330 104,679 +0.04(+0.64%)
Sep 11, 2015 6.380 6.430 6.250 6.290 142,472 -0.12(-1.87%)
Sep 10, 2015 6.480 6.540 6.380 6.410 145,975 -0.09(-1.38%)
Sep 09, 2015 6.830 6.840 6.470 6.500 148,576 -0.20(-2.99%)
Sep 08, 2015 6.660 6.800 6.550 6.700 180,219 +0.14(+2.13%)
Sep 04, 2015 6.610 6.560 6.560 6.560 187,700 -0.10(-1.50%)
Sep 03, 2015 6.690 6.790 6.530 6.660 240,941 +0.03(+0.38%)
Sep 02, 2015 6.530 6.660 6.420 6.635 391,080 +0.22(+3.51%)
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.