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 +1.81 (+3.82%)
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 (%)
Jul 31, 2009 3.900 3.950 3.780 3.950 24,344 -0.01(-0.25%)
Jul 30, 2009 3.880 4.100 3.830 3.960 151,566 +0.08(+2.06%)
Jul 29, 2009 3.740 3.880 3.590 3.880 45,874 +0.16(+4.30%)
Jul 28, 2009 3.510 3.750 3.370 3.720 50,880 +0.06(+1.64%)
Jul 27, 2009 3.830 3.895 3.570 3.660 31,839 -0.19(-4.94%)
Jul 24, 2009 3.850 3.920 3.740 3.850 51,721 +0.00(+0.00%)
Jul 23, 2009 3.690 4.000 3.660 3.850 91,914 +0.19(+5.19%)
Jul 22, 2009 3.480 3.710 3.430 3.660 79,744 +0.12(+3.39%)
Jul 21, 2009 3.510 3.910 3.450 3.540 181,398 +0.03(+0.85%)
Jul 20, 2009 3.270 3.650 3.130 3.510 216,162 +0.24(+7.34%)
Jul 17, 2009 2.890 3.700 2.760 3.270 214,760 +0.41(+14.34%)
Jul 16, 2009 2.860 3.420 2.800 2.860 106,328 +0.05(+1.78%)
Jul 15, 2009 2.500 2.840 2.500 2.810 145,806 +0.32(+12.85%)
Jul 14, 2009 2.450 2.570 2.400 2.490 88,595 +0.08(+3.32%)
Jul 13, 2009 2.390 2.490 2.350 2.410 74,494 -0.01(-0.41%)
Jul 10, 2009 2.300 2.440 2.300 2.420 94,197 +0.17(+7.56%)
Jul 09, 2009 2.300 2.310 2.220 2.250 10,635 +0.00(+0.00%)
Jul 08, 2009 2.310 2.320 2.200 2.250 21,969 -0.08(-3.43%)
Jul 07, 2009 2.250 2.360 2.250 2.330 50,162 +0.04(+1.75%)
Jul 06, 2009 2.400 2.400 2.275 2.290 38,753 -0.14(-5.76%)
Jul 02, 2009 2.330 2.550 2.220 2.430 102,701 +0.04(+1.67%)
Jul 01, 2009 2.470 2.650 2.360 2.390 42,703 +0.00(+0.00%)
Jun 30, 2009 2.190 2.420 2.040 2.390 109,781 +0.17(+7.66%)
Jun 29, 2009 2.460 2.460 2.220 2.220 119,071 -0.01(-0.45%)
Jun 26, 2009 2.270 2.330 2.130 2.230 3,726,869 -0.07(-3.04%)
Jun 25, 2009 2.310 2.340 2.250 2.300 85,800 +0.00(+0.00%)
Jun 24, 2009 2.240 2.440 2.200 2.300 192,991 +0.10(+4.55%)
Jun 23, 2009 2.340 2.410 2.160 2.200 55,241 -0.12(-5.17%)
Jun 22, 2009 2.220 2.460 2.110 2.320 73,429 +0.07(+3.11%)
Jun 19, 2009 2.210 2.320 2.060 2.250 110,193 +0.09(+4.17%)
Jun 18, 2009 2.370 2.420 2.160 2.160 86,177 -0.22(-9.24%)
Jun 17, 2009 2.450 2.550 2.360 2.380 38,525 -0.06(-2.46%)
Jun 16, 2009 2.660 2.660 2.440 2.440 36,837 -0.15(-5.79%)
Jun 15, 2009 2.590 2.600 2.490 2.590 29,241 -0.01(-0.38%)
Jun 12, 2009 2.600 2.600 2.410 2.600 57,917 -0.01(-0.38%)
Jun 11, 2009 2.600 2.660 2.590 2.610 44,363 +0.01(+0.38%)
Jun 10, 2009 2.810 2.810 2.560 2.600 73,630 -0.16(-5.80%)
Jun 09, 2009 2.850 2.950 2.730 2.760 54,853 -0.06(-2.13%)
Jun 08, 2009 2.830 2.940 2.810 2.820 27,712 -0.10(-3.42%)
Jun 05, 2009 2.950 2.955 2.860 2.920 67,728 +0.01(+0.34%)
Jun 04, 2009 2.830 2.950 2.810 2.910 61,583 +0.10(+3.56%)
Jun 03, 2009 2.960 2.960 2.750 2.810 65,911 -0.15(-5.07%)
Jun 02, 2009 2.970 3.020 2.760 2.960 45,201 -0.04(-1.33%)
Jun 01, 2009 3.000 3.120 2.860 3.000 79,044 +0.07(+2.39%)
May 29, 2009 2.980 3.040 2.760 2.930 124,147 -0.05(-1.68%)
May 28, 2009 3.000 3.130 2.750 2.980 86,429 +0.00(+0.00%)
May 27, 2009 2.990 3.180 2.950 2.980 92,557 -0.05(-1.65%)
May 26, 2009 2.860 3.030 2.850 3.030 56,306 +0.14(+4.84%)
May 22, 2009 3.030 3.140 2.880 2.890 67,190 -0.12(-3.99%)
May 21, 2009 3.000 3.110 2.860 3.010 136,427 +0.01(+0.33%)
May 20, 2009 2.890 3.020 2.830 3.000 104,147 +0.13(+4.53%)
May 19, 2009 2.870 3.000 2.850 2.870 48,284 -0.06(-2.05%)
May 18, 2009 2.620 2.940 2.600 2.930 55,791 +0.41(+16.27%)
May 15, 2009 2.670 2.700 2.510 2.520 86,211 -0.16(-5.97%)
May 14, 2009 2.440 2.740 2.440 2.680 74,923 +0.19(+7.63%)
May 13, 2009 2.720 2.840 2.490 2.490 127,560 -0.31(-11.07%)
May 12, 2009 2.980 3.020 2.690 2.800 147,435 -0.18(-6.04%)
May 11, 2009 2.430 3.280 2.370 2.980 184,592 +0.48(+19.20%)
May 08, 2009 2.330 2.500 2.330 2.500 138,568 +0.22(+9.65%)
May 07, 2009 2.450 2.490 2.220 2.280 136,618 -0.17(-6.94%)
May 06, 2009 2.000 2.520 1.963 2.450 315,408 +0.46(+23.12%)
May 05, 2009 1.800 2.060 1.800 1.990 160,212 +0.01(+0.51%)
May 04, 2009 1.840 2.030 1.830 1.980 116,817 +0.17(+9.39%)
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.