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 )

45.10 +0.90 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2015 6.490 6.650 6.460 6.470 356,300 -0.04(-0.61%)
May 28, 2015 6.400 6.530 6.400 6.510 270,942 +0.11(+1.72%)
May 27, 2015 6.240 6.400 6.240 6.400 320,408 +0.15(+2.40%)
May 26, 2015 6.280 6.330 6.200 6.250 200,872 -0.04(-0.64%)
May 22, 2015 6.300 6.290 6.290 6.290 142,800 -0.01(-0.16%)
May 21, 2015 6.220 6.315 6.130 6.300 276,231 +0.06(+0.96%)
May 20, 2015 6.200 6.290 6.130 6.240 292,743 +0.07(+1.13%)
May 19, 2015 6.150 6.200 6.050 6.170 178,547 +0.00(+0.00%)
May 18, 2015 6.140 6.180 6.096 6.170 229,154 +0.02(+0.33%)
May 15, 2015 6.110 6.190 6.040 6.150 234,643 +0.04(+0.65%)
May 14, 2015 6.040 6.150 5.990 6.110 497,233 +0.12(+2.00%)
May 13, 2015 6.100 6.100 5.850 5.990 358,922 -0.06(-0.99%)
May 12, 2015 5.930 6.060 5.840 6.050 465,220 +0.06(+1.00%)
May 11, 2015 6.020 6.100 5.980 5.990 224,516 -0.07(-1.16%)
May 08, 2015 6.010 6.154 6.010 6.060 225,026 +0.06(+1.08%)
May 07, 2015 5.930 6.010 5.900 5.995 228,773 +0.04(+0.76%)
May 06, 2015 5.930 5.960 5.810 5.950 265,077 +0.02(+0.34%)
May 05, 2015 6.150 6.170 5.870 5.930 310,316 -0.25(-4.05%)
May 04, 2015 6.150 6.370 6.131 6.180 188,989 +0.01(+0.16%)
May 01, 2015 6.070 6.170 5.980 6.170 236,089 +0.16(+2.66%)
Apr 30, 2015 6.070 6.130 5.955 6.010 463,952 -0.01(-0.17%)
Apr 29, 2015 6.010 6.120 5.990 6.020 266,686 -0.05(-0.82%)
Apr 28, 2015 6.130 6.190 5.990 6.070 313,785 +0.01(+0.17%)
Apr 27, 2015 6.270 6.398 6.030 6.060 721,758 -0.20(-3.19%)
Apr 24, 2015 5.960 6.394 5.870 6.260 944,185 +0.60(+10.60%)
Apr 23, 2015 5.680 5.790 5.560 5.660 374,762 +0.00(+0.00%)
Apr 22, 2015 5.500 5.700 5.500 5.660 529,134 +0.14(+2.54%)
Apr 21, 2015 6.280 6.280 5.260 5.520 2,114,568 -1.31(-19.18%)
Apr 20, 2015 6.920 6.955 6.780 6.830 423,189 -0.06(-0.87%)
Apr 17, 2015 6.870 7.000 6.870 6.890 197,660 -0.09(-1.29%)
Apr 16, 2015 7.200 7.250 6.870 6.980 325,521 -0.26(-3.59%)
Apr 15, 2015 7.180 7.350 7.160 7.240 78,457 +0.07(+0.98%)
Apr 14, 2015 7.230 7.290 7.170 7.170 94,334 -0.08(-1.10%)
Apr 13, 2015 7.220 7.340 7.220 7.250 77,799 +0.04(+0.55%)
Apr 10, 2015 7.330 7.383 7.170 7.210 112,700 -0.08(-1.10%)
Apr 09, 2015 7.360 7.450 7.270 7.290 82,623 -0.10(-1.35%)
Apr 08, 2015 7.290 7.460 7.290 7.390 85,127 +0.08(+1.09%)
Apr 07, 2015 7.390 7.475 7.300 7.310 104,773 -0.10(-1.35%)
Apr 06, 2015 7.510 7.510 7.190 7.410 90,895 +0.07(+0.95%)
Apr 02, 2015 7.280 7.340 7.340 7.340 74,900 +0.08(+1.10%)
Apr 01, 2015 7.150 7.350 6.987 7.260 155,987 +0.11(+1.54%)
Mar 31, 2015 7.200 7.250 7.140 7.150 119,955 -0.15(-2.05%)
Mar 30, 2015 7.300 7.380 7.180 7.300 118,142 -0.02(-0.27%)
Mar 27, 2015 7.320 7.535 7.170 7.320 169,462 +0.01(+0.14%)
Mar 26, 2015 7.170 7.500 7.170 7.310 248,296 -0.34(-4.44%)
Mar 25, 2015 7.860 7.860 7.610 7.650 234,237 -0.23(-2.92%)
Mar 24, 2015 7.880 7.940 7.710 7.880 136,612 +0.02(+0.25%)
Mar 23, 2015 7.740 7.920 7.600 7.860 206,904 +0.06(+0.77%)
Mar 20, 2015 8.140 8.140 7.570 7.800 366,091 -0.68(-8.02%)
Mar 19, 2015 8.410 8.540 8.270 8.480 96,833 +0.03(+0.36%)
Mar 18, 2015 8.290 8.480 8.220 8.450 154,854 +0.14(+1.68%)
Mar 17, 2015 8.320 8.400 8.172 8.310 41,066 -0.06(-0.72%)
Mar 16, 2015 8.290 8.490 8.290 8.370 82,027 +0.11(+1.33%)
Mar 13, 2015 8.210 8.260 8.050 8.260 72,681 +0.07(+0.85%)
Mar 12, 2015 8.110 8.210 8.050 8.190 168,703 +0.10(+1.24%)
Mar 11, 2015 8.010 8.110 7.957 8.090 113,093 +0.11(+1.38%)
Mar 10, 2015 8.020 8.100 7.910 7.980 97,979 -0.15(-1.85%)
Mar 09, 2015 8.120 8.210 8.060 8.130 61,105 +0.01(+0.12%)
Mar 06, 2015 8.200 8.406 8.100 8.120 98,782 -0.19(-2.29%)
Mar 05, 2015 8.280 8.426 8.180 8.310 137,402 +0.03(+0.36%)
Mar 04, 2015 8.340 8.360 8.200 8.280 99,123 -0.08(-0.96%)
Mar 03, 2015 8.430 8.480 8.340 8.360 119,916 -0.05(-0.59%)
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.