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 (%)
Mar 29, 2019 10.32 10.56 10.29 10.35 639,100 +0.14(+1.37%)
Mar 28, 2019 10.47 10.61 10.14 10.21 531,207 -0.19(-1.83%)
Mar 27, 2019 10.50 10.53 10.29 10.40 404,584 -0.09(-0.86%)
Mar 26, 2019 10.66 10.91 10.38 10.49 390,604 -0.08(-0.76%)
Mar 25, 2019 10.59 10.83 10.33 10.57 780,529 -0.05(-0.47%)
Mar 22, 2019 11.05 11.09 10.62 10.62 801,500 -0.50(-4.50%)
Mar 21, 2019 10.43 11.22 10.38 11.12 583,908 +0.68(+6.51%)
Mar 20, 2019 10.62 10.70 10.34 10.44 286,331 -0.20(-1.88%)
Mar 19, 2019 10.53 10.78 10.50 10.64 342,262 +0.17(+1.62%)
Mar 18, 2019 10.51 10.60 10.25 10.47 330,325 -0.03(-0.29%)
Mar 15, 2019 10.13 10.77 10.00 10.50 1,087,100 +0.46(+4.58%)
Mar 14, 2019 10.12 10.50 9.960 10.04 509,249 -0.08(-0.79%)
Mar 13, 2019 10.13 10.22 9.850 10.12 502,772 +0.02(+0.20%)
Mar 12, 2019 10.15 10.49 9.910 10.10 881,232 -0.01(-0.10%)
Mar 11, 2019 10.26 10.60 10.08 10.11 1,179,962 +0.47(+4.88%)
Mar 08, 2019 9.700 9.871 9.605 9.640 687,500 -0.21(-2.13%)
Mar 07, 2019 10.38 10.42 9.820 9.850 460,443 -0.57(-5.47%)
Mar 06, 2019 10.68 10.71 10.38 10.42 356,080 -0.26(-2.43%)
Mar 05, 2019 10.83 10.94 10.67 10.68 235,018 -0.17(-1.57%)
Mar 04, 2019 10.72 11.05 10.65 10.85 446,200 +0.22(+2.07%)
Mar 01, 2019 10.74 10.88 10.53 10.63 475,500 -0.02(-0.19%)
Feb 28, 2019 10.89 10.93 10.60 10.65 501,678 -0.26(-2.38%)
Feb 27, 2019 11.45 11.45 10.84 10.91 637,376 -0.60(-5.21%)
Feb 26, 2019 11.62 11.75 11.46 11.51 557,528 -0.18(-1.54%)
Feb 25, 2019 11.56 12.28 11.52 11.69 909,858 +0.22(+1.92%)
Feb 22, 2019 11.00 11.51 10.22 11.47 2,767,400 -1.14(-9.04%)
Feb 21, 2019 12.87 12.87 12.45 12.61 584,028 -0.24(-1.87%)
Feb 20, 2019 12.33 13.03 12.33 12.85 744,807 +0.50(+4.05%)
Feb 19, 2019 12.25 12.49 12.10 12.35 590,390 -0.15(-1.20%)
Feb 15, 2019 12.59 12.68 12.36 12.50 585,100 -0.06(-0.48%)
Feb 14, 2019 12.64 12.84 12.55 12.56 420,697 -0.05(-0.40%)
Feb 13, 2019 12.61 12.75 12.42 12.61 479,855 +0.00(+0.00%)
Feb 12, 2019 12.66 12.91 12.51 12.61 478,672 +0.10(+0.80%)
Feb 11, 2019 12.51 12.60 12.30 12.51 280,358 +0.05(+0.40%)
Feb 08, 2019 12.23 12.51 12.12 12.46 385,200 +0.04(+0.32%)
Feb 07, 2019 12.60 12.60 12.12 12.42 476,456 -0.37(-2.89%)
Feb 06, 2019 12.81 13.12 12.63 12.79 830,915 +0.05(+0.39%)
Feb 05, 2019 12.37 12.79 12.33 12.74 593,121 +0.29(+2.33%)
Feb 04, 2019 12.32 12.47 12.03 12.45 698,528 +0.13(+1.06%)
Feb 01, 2019 11.86 12.35 11.86 12.32 779,200 +0.46(+3.88%)
Jan 31, 2019 11.74 12.05 11.48 11.86 818,637 +0.17(+1.45%)
Jan 30, 2019 11.23 11.78 11.02 11.69 899,998 +0.68(+6.18%)
Jan 29, 2019 11.30 11.35 10.79 11.01 710,756 -0.17(-1.52%)
Jan 28, 2019 10.90 11.33 10.80 11.18 1,065,206 +0.18(+1.64%)
Jan 25, 2019 10.05 11.00 10.05 11.00 1,076,600 +1.09(+11.00%)
Jan 24, 2019 9.600 10.20 9.560 9.910 812,785 +0.74(+8.07%)
Jan 23, 2019 9.400 9.510 9.070 9.170 457,906 -0.16(-1.71%)
Jan 22, 2019 9.630 9.680 9.250 9.330 406,224 -0.40(-4.11%)
Jan 18, 2019 9.490 9.820 9.410 9.730 363,600 +0.30(+3.18%)
Jan 17, 2019 9.130 9.450 9.080 9.430 318,650 +0.23(+2.50%)
Jan 16, 2019 9.100 9.720 9.050 9.200 720,678 +0.15(+1.66%)
Jan 15, 2019 9.050 9.150 8.860 9.050 301,165 +0.01(+0.11%)
Jan 14, 2019 9.180 9.300 8.970 9.040 283,183 -0.26(-2.80%)
Jan 11, 2019 9.370 9.425 9.240 9.300 332,000 -0.13(-1.38%)
Jan 10, 2019 9.330 9.550 9.160 9.430 378,066 +0.04(+0.43%)
Jan 09, 2019 9.260 9.440 9.080 9.390 819,165 +0.19(+2.07%)
Jan 08, 2019 9.460 9.460 8.830 9.200 673,175 -0.16(-1.71%)
Jan 07, 2019 9.040 9.440 8.910 9.360 711,372 +0.36(+4.00%)
Jan 04, 2019 8.540 9.050 8.440 9.000 1,047,600 +0.64(+7.66%)
Jan 03, 2019 8.470 8.610 8.100 8.360 623,248 -0.32(-3.69%)
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.