Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jun 30, 2014 8.690 9.080 8.690 9.050 279,923 +0.36(+4.14%)
Jun 27, 2014 8.580 8.800 8.460 8.690 985,087 +0.03(+0.35%)
Jun 26, 2014 8.810 8.815 8.570 8.660 184,299 -0.15(-1.70%)
Jun 25, 2014 8.790 8.890 8.690 8.810 200,813 +0.00(+0.00%)
Jun 24, 2014 8.880 9.075 8.780 8.810 210,352 -0.12(-1.34%)
Jun 23, 2014 9.060 9.060 8.796 8.930 261,219 -0.12(-1.33%)
Jun 20, 2014 9.120 9.190 8.965 9.050 287,844 +0.00(+0.00%)
Jun 19, 2014 9.270 9.360 8.931 9.050 172,678 -0.21(-2.27%)
Jun 18, 2014 9.250 9.400 9.040 9.260 277,138 +0.03(+0.30%)
Jun 17, 2014 9.180 9.400 9.100 9.232 288,912 +0.09(+1.01%)
Jun 16, 2014 8.880 9.230 8.880 9.140 594,304 +0.26(+2.93%)
Jun 13, 2014 8.810 8.940 8.760 8.880 221,031 +0.10(+1.14%)
Jun 12, 2014 8.790 8.930 8.510 8.780 335,496 +0.00(+0.00%)
Jun 11, 2014 8.620 8.840 8.560 8.780 124,815 +0.13(+1.50%)
Jun 10, 2014 8.890 8.950 8.625 8.650 171,691 -0.13(-1.48%)
Jun 06, 2014 8.600 9.040 8.590 8.780 406,837 +0.19(+2.21%)
Jun 05, 2014 8.420 8.620 8.160 8.590 335,722 +0.33(+4.00%)
Jun 04, 2014 8.120 8.350 8.100 8.260 252,320 +0.13(+1.60%)
Jun 03, 2014 8.320 8.320 8.085 8.130 189,421 -0.20(-2.40%)
Jun 02, 2014 8.300 8.370 8.050 8.330 267,361 +0.05(+0.60%)
May 30, 2014 8.610 8.730 8.155 8.280 342,226 -0.31(-3.61%)
May 29, 2014 8.700 8.860 8.510 8.590 265,472 -0.12(-1.38%)
May 28, 2014 8.710 8.730 8.465 8.710 194,998 +0.02(+0.23%)
May 27, 2014 8.330 8.780 8.260 8.690 269,285 +0.44(+5.33%)
May 23, 2014 8.320 8.250 8.250 8.250 153,100 -0.13(-1.55%)
May 22, 2014 8.190 8.410 7.970 8.380 99,198 +0.25(+3.08%)
May 21, 2014 8.030 8.130 7.790 8.130 148,006 +0.12(+1.50%)
May 20, 2014 8.170 8.510 7.850 8.010 261,768 -0.19(-2.32%)
May 19, 2014 7.800 8.210 7.750 8.200 254,462 +0.33(+4.19%)
May 16, 2014 7.810 7.870 7.620 7.870 197,437 +0.06(+0.77%)
May 15, 2014 8.020 8.020 7.700 7.810 263,652 -0.23(-2.86%)
May 14, 2014 8.060 8.080 7.900 8.040 219,473 -0.01(-0.12%)
May 13, 2014 8.370 8.370 7.980 8.050 321,519 -0.31(-3.71%)
May 12, 2014 8.210 8.480 8.140 8.360 344,524 +0.17(+2.08%)
May 09, 2014 7.970 8.220 7.970 8.190 286,295 +0.18(+2.25%)
May 08, 2014 8.130 8.360 7.920 8.010 249,209 -0.13(-1.60%)
May 07, 2014 8.260 8.290 7.830 8.140 603,913 -0.06(-0.73%)
May 06, 2014 8.410 8.480 8.180 8.200 490,311 -0.23(-2.73%)
May 05, 2014 8.330 8.630 8.330 8.430 343,197 +0.05(+0.60%)
May 02, 2014 8.610 8.700 8.320 8.380 690,421 -0.22(-2.56%)
May 01, 2014 8.490 8.900 8.240 8.600 827,494 +0.08(+0.94%)
Apr 30, 2014 8.750 8.970 8.510 8.520 1,313,328 -0.21(-2.41%)
Apr 29, 2014 9.120 9.880 8.550 8.730 3,071,929 -3.08(-26.08%)
Apr 28, 2014 11.59 12.19 11.36 11.81 1,099,700 +0.23(+1.99%)
Apr 25, 2014 11.66 11.67 11.22 11.58 569,930 -0.19(-1.61%)
Apr 24, 2014 11.50 11.81 10.96 11.77 568,826 +0.36(+3.16%)
Apr 23, 2014 11.55 11.60 11.34 11.41 320,166 -0.21(-1.81%)
Apr 22, 2014 11.46 11.67 11.27 11.62 321,994 +0.29(+2.56%)
Apr 21, 2014 11.02 11.35 10.77 11.33 495,889 +0.33(+3.00%)
Apr 17, 2014 10.92 11.00 11.00 11.00 334,200 +0.04(+0.36%)
Apr 16, 2014 11.10 11.13 10.67 10.96 324,699 -0.07(-0.63%)
Apr 15, 2014 11.02 11.30 10.52 11.03 526,161 +0.03(+0.27%)
Apr 14, 2014 11.51 11.67 10.82 11.00 689,188 -0.49(-4.26%)
Apr 11, 2014 11.67 11.98 11.39 11.49 418,835 -0.31(-2.63%)
Apr 10, 2014 12.55 12.55 11.67 11.80 461,999 -0.70(-5.60%)
Apr 09, 2014 12.55 12.73 12.37 12.50 296,045 +0.06(+0.48%)
Apr 08, 2014 12.71 12.92 12.38 12.44 285,810 -0.27(-2.12%)
Apr 07, 2014 13.78 13.89 12.59 12.71 570,279 +0.07(+0.55%)
Apr 04, 2014 13.28 13.39 12.51 12.64 259,178 -0.52(-3.95%)
Apr 03, 2014 13.38 13.48 13.02 13.16 239,368 -0.18(-1.35%)
Apr 02, 2014 13.28 13.43 13.00 13.34 321,859 +0.14(+1.06%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.