Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

11.64 +0.18 (+1.57%)
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 (%)
Nov 29, 2002 2.700 2.740 2.700 2.740 3,900 +0.09(+3.40%)
Nov 27, 2002 2.670 2.700 2.560 2.650 11,700 -0.05(-1.85%)
Nov 26, 2002 2.940 2.960 2.550 2.700 33,700 -0.29(-9.70%)
Nov 25, 2002 2.620 3.200 2.620 2.990 52,200 +0.24(+8.73%)
Nov 22, 2002 2.490 2.850 2.260 2.750 57,300 +0.45(+19.57%)
Nov 21, 2002 2.210 2.360 2.050 2.300 26,000 +0.05(+2.22%)
Nov 20, 2002 2.180 2.250 2.180 2.250 8,000 +0.10(+4.65%)
Nov 19, 2002 2.350 2.350 2.110 2.150 24,400 -0.16(-6.93%)
Nov 18, 2002 2.270 2.311 2.270 2.310 4,500 -0.09(-3.75%)
Nov 15, 2002 2.340 2.400 2.250 2.400 15,900 +0.00(+0.00%)
Nov 14, 2002 2.280 2.500 2.270 2.400 29,500 +0.13(+5.73%)
Nov 13, 2002 2.111 2.500 2.110 2.270 20,900 +0.15(+7.08%)
Nov 12, 2002 2.190 2.200 2.050 2.120 26,000 +0.07(+3.41%)
Nov 11, 2002 2.060 2.210 2.030 2.050 27,100 +0.03(+1.49%)
Nov 08, 2002 2.030 2.200 2.020 2.020 15,400 -0.02(-1.03%)
Nov 07, 2002 2.110 2.251 2.040 2.041 24,800 -0.21(-9.29%)
Nov 06, 2002 1.960 2.270 1.920 2.250 25,700 +0.34(+17.80%)
Nov 05, 2002 2.000 2.019 1.860 1.910 1,900 -0.09(-4.50%)
Nov 04, 2002 2.050 2.050 1.970 2.000 39,800 -0.02(-0.99%)
Nov 01, 2002 1.980 2.060 1.720 2.020 16,200 +0.05(+2.59%)
Oct 31, 2002 1.990 1.990 1.730 1.969 9,700 +0.05(+2.55%)
Oct 30, 2002 2.000 2.050 1.700 1.920 8,600 -0.09(-4.53%)
Oct 29, 2002 2.020 2.101 1.990 2.011 9,200 -0.01(-0.45%)
Oct 28, 2002 2.100 2.300 1.960 2.020 30,500 -0.18(-8.14%)
Oct 25, 2002 2.210 2.230 2.160 2.199 7,400 -0.03(-1.39%)
Oct 24, 2002 2.010 2.500 2.010 2.230 6,200 -0.02(-0.89%)
Oct 23, 2002 2.090 2.250 1.970 2.250 27,600 +0.27(+13.64%)
Oct 22, 2002 1.870 2.090 1.850 1.980 7,000 +0.18(+10.00%)
Oct 21, 2002 1.710 1.930 1.690 1.800 1,011,800 +0.06(+3.45%)
Oct 18, 2002 1.780 1.810 1.700 1.740 6,200 -0.06(-3.33%)
Oct 17, 2002 1.800 1.880 1.800 1.800 12,800 -0.01(-0.55%)
Oct 16, 2002 1.760 1.830 1.690 1.810 7,700 -0.02(-1.09%)
Oct 15, 2002 2.220 2.220 1.640 1.830 243,200 -0.40(-17.94%)
Oct 14, 2002 2.010 2.230 1.970 2.230 26,200 -0.02(-0.89%)
Oct 11, 2002 2.150 2.250 1.810 2.250 8,300 +0.00(+0.00%)
Oct 10, 2002 2.080 2.250 2.080 2.250 1,700 +0.15(+7.14%)
Oct 09, 2002 2.070 2.240 2.070 2.100 6,700 -0.19(-8.30%)
Oct 08, 2002 2.150 2.330 2.060 2.290 5,500 -0.09(-3.78%)
Oct 07, 2002 2.550 2.571 2.300 2.380 16,200 -0.41(-14.70%)
Oct 04, 2002 2.512 2.790 2.512 2.790 2,000 +0.03(+1.09%)
Oct 03, 2002 2.522 2.760 2.520 2.760 4,000 +0.11(+4.15%)
Oct 02, 2002 2.390 2.650 2.300 2.650 12,300 -0.05(-1.85%)
Oct 01, 2002 2.860 2.860 2.300 2.700 26,900 -0.62(-18.67%)
Sep 30, 2002 2.400 3.410 2.100 3.320 6,280,000 +0.38(+12.91%)
Sep 27, 2002 2.940 2.950 2.940 2.941 2,600 +0.00(+0.02%)
Sep 26, 2002 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 25, 2002 2.511 2.511 2.511 2.940 800 +0.14(+5.00%)
Sep 24, 2002 2.520 2.800 2.500 2.800 2,510,000 -0.10(-3.45%)
Sep 23, 2002 3.000 3.001 2.539 2.900 2,710,000 -0.10(-3.33%)
Sep 20, 2002 2.580 3.030 2.520 3.000 7,100 +0.17(+6.01%)
Sep 19, 2002 2.760 2.830 2.550 2.830 7,900 +0.08(+2.91%)
Sep 18, 2002 2.760 2.760 2.750 2.750 500 +0.00(+0.00%)
Sep 17, 2002 2.750 2.751 2.750 2.750 1,500 -0.01(-0.36%)
Sep 16, 2002 2.801 2.801 2.750 2.760 4,400 -0.04(-1.43%)
Sep 13, 2002 2.831 2.831 2.800 2.800 100,000 -0.03(-1.06%)
Sep 12, 2002 2.950 3.001 2.830 2.830 2,500 +0.00(+0.00%)
Sep 11, 2002 2.830 2.830 2.830 2.830 2,400 -0.02(-0.70%)
Sep 10, 2002 2.852 2.890 2.850 2.850 4,500 +0.00(+0.00%)
Sep 09, 2002 2.850 2.850 2.850 2.850 900 +0.02(+0.71%)
Sep 06, 2002 2.830 2.830 2.830 2.830 400 -0.19(-6.25%)
Sep 05, 2002 2.812 3.019 2.812 3.019 900 -0.03(-1.03%)
Sep 04, 2002 3.020 3.150 2.800 3.050 4,600 +0.03(+0.99%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.