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 )

47.40 +2.30 (+5.10%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 20, 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 30, 2004 6.750 6.750 6.400 6.730 33,100 +0.05(+0.75%)
Jul 29, 2004 6.520 6.800 6.191 6.680 101,800 +0.29(+4.54%)
Jul 28, 2004 6.410 6.500 6.050 6.390 64,500 +0.17(+2.73%)
Jul 27, 2004 6.120 6.300 5.860 6.220 36,700 +0.19(+3.12%)
Jul 26, 2004 6.150 6.250 6.000 6.032 6,400 -0.31(-4.86%)
Jul 23, 2004 6.170 6.340 5.900 6.340 79,300 +0.34(+5.67%)
Jul 22, 2004 6.000 6.290 5.640 6.000 38,800 -0.17(-2.76%)
Jul 21, 2004 6.040 6.400 6.040 6.170 21,100 -0.12(-1.91%)
Jul 20, 2004 6.160 6.350 5.930 6.290 53,300 +0.13(+2.11%)
Jul 19, 2004 6.380 6.710 6.030 6.160 161,200 +0.14(+2.33%)
Jul 16, 2004 6.070 6.100 5.860 6.020 37,700 +0.18(+3.08%)
Jul 15, 2004 6.450 6.450 5.350 5.840 125,700 -0.58(-9.03%)
Jul 14, 2004 6.750 6.750 6.390 6.420 18,300 -0.33(-4.89%)
Jul 13, 2004 6.900 6.950 6.610 6.750 35,900 -0.11(-1.60%)
Jul 12, 2004 7.100 7.240 6.850 6.860 51,700 -0.27(-3.79%)
Jul 09, 2004 7.390 7.390 7.110 7.130 5,300 +0.03(+0.42%)
Jul 08, 2004 7.500 7.500 7.100 7.100 53,300 -0.11(-1.53%)
Jul 07, 2004 7.370 7.440 7.180 7.210 98,700 -0.28(-3.74%)
Jul 06, 2004 7.500 7.500 7.200 7.490 80,600 +0.08(+1.08%)
Jul 02, 2004 7.400 7.700 7.400 7.410 28,600 +0.15(+2.07%)
Jul 01, 2004 7.300 7.620 7.170 7.260 15,800 -0.05(-0.68%)
Jun 30, 2004 7.300 7.350 7.220 7.310 40,000 +0.01(+0.14%)
Jun 29, 2004 7.330 7.700 7.250 7.300 93,000 -0.20(-2.67%)
Jun 28, 2004 7.680 7.680 7.200 7.500 146,700 -0.38(-4.82%)
Jun 25, 2004 7.940 8.100 7.550 7.880 7,800 -0.12(-1.50%)
Jun 24, 2004 8.100 8.200 8.000 8.000 17,500 -0.14(-1.72%)
Jun 23, 2004 7.750 8.410 7.750 8.140 23,500 -0.06(-0.73%)
Jun 22, 2004 7.250 8.220 7.250 8.200 21,100 +0.94(+12.95%)
Jun 21, 2004 7.260 7.360 7.260 7.260 40,700 -0.06(-0.82%)
Jun 18, 2004 7.410 7.410 7.300 7.320 2,900 +0.02(+0.27%)
Jun 17, 2004 7.350 7.400 7.280 7.300 106,100 -0.10(-1.35%)
Jun 16, 2004 7.400 7.500 7.400 7.400 900 -0.16(-2.13%)
Jun 15, 2004 7.450 7.630 7.300 7.561 2,100 -0.18(-2.31%)
Jun 14, 2004 7.300 7.740 7.300 7.740 6,200 +0.15(+1.98%)
Jun 10, 2004 7.490 7.590 7.420 7.590 8,300 +0.27(+3.69%)
Jun 09, 2004 7.500 7.500 7.320 7.320 4,900 -0.44(-5.67%)
Jun 08, 2004 7.780 7.800 7.270 7.760 1,500 +0.32(+4.30%)
Jun 07, 2004 7.460 7.800 7.250 7.440 8,900 -0.03(-0.40%)
Jun 04, 2004 7.880 7.880 7.470 7.470 122,300 -0.23(-2.99%)
Jun 03, 2004 7.880 7.880 7.590 7.700 9,600 -0.10(-1.28%)
Jun 02, 2004 7.760 7.860 7.570 7.800 9,700 -0.06(-0.76%)
Jun 01, 2004 7.682 7.860 7.610 7.860 5,200 +0.02(+0.26%)
May 28, 2004 7.450 7.840 7.450 7.840 9,700 +0.41(+5.52%)
May 27, 2004 7.480 7.500 7.430 7.430 11,800 +0.17(+2.34%)
May 26, 2004 7.480 7.500 7.250 7.260 22,300 -0.24(-3.20%)
May 25, 2004 7.400 7.500 7.250 7.500 22,600 +0.13(+1.76%)
May 24, 2004 7.450 7.600 7.280 7.370 14,900 -0.05(-0.67%)
May 21, 2004 7.670 7.700 7.331 7.420 50,800 -0.26(-3.39%)
May 20, 2004 7.730 7.850 7.500 7.680 7,000 -0.22(-2.78%)
May 19, 2004 7.800 7.910 7.740 7.900 21,200 +0.06(+0.77%)
May 18, 2004 7.520 7.850 7.520 7.840 20,500 +0.37(+4.95%)
May 17, 2004 7.700 7.730 7.470 7.470 12,200 -0.23(-2.99%)
May 14, 2004 7.850 7.850 7.700 7.700 10,300 -0.16(-2.04%)
May 13, 2004 7.920 7.950 7.860 7.860 169,800 -0.14(-1.75%)
May 12, 2004 8.000 8.150 7.830 8.000 22,600 -0.10(-1.23%)
May 11, 2004 7.700 8.200 7.700 8.100 165,800 +0.28(+3.58%)
May 10, 2004 8.160 8.160 7.800 7.820 170,000 -0.18(-2.25%)
May 07, 2004 7.700 8.150 7.650 8.000 293,300 +0.05(+0.63%)
May 06, 2004 8.000 8.000 7.750 7.950 24,700 +0.05(+0.63%)
May 05, 2004 8.050 8.150 7.800 7.900 120,600 +0.05(+0.64%)
May 04, 2004 8.100 8.150 7.650 7.850 80,100 +0.21(+2.75%)
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.