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 )

11.30 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2017 6.700 6.775 6.250 6.400 40,002 -0.35(-5.19%)
May 30, 2017 6.250 6.750 6.250 6.750 56,621 +0.60(+9.76%)
May 26, 2017 6.000 6.200 5.995 6.150 64,171 +0.15(+2.50%)
May 25, 2017 5.900 6.000 5.750 6.000 20,856 +0.10(+1.69%)
May 24, 2017 5.900 5.900 5.750 5.900 129,239 +0.00(+0.00%)
May 23, 2017 5.850 5.950 5.750 5.900 66,559 +0.05(+0.85%)
May 22, 2017 6.000 6.086 5.755 5.850 88,630 -0.15(-2.50%)
May 19, 2017 6.000 6.042 5.950 6.000 9,848 +0.00(+0.00%)
May 18, 2017 5.900 6.100 5.900 6.000 80,730 +0.00(+0.00%)
May 17, 2017 6.050 6.050 5.900 6.000 35,313 -0.15(-2.44%)
May 16, 2017 6.300 6.300 6.050 6.150 63,601 -0.05(-0.81%)
May 15, 2017 6.250 6.350 6.100 6.200 131,783 +0.15(+2.48%)
May 12, 2017 6.000 6.107 5.950 6.050 33,797 +0.10(+1.68%)
May 11, 2017 5.850 6.050 5.850 5.950 60,434 +0.05(+0.85%)
May 10, 2017 5.900 6.350 5.750 5.900 42,858 +0.00(+0.00%)
May 09, 2017 6.150 6.650 5.800 5.900 190,902 -0.35(-5.60%)
May 08, 2017 6.100 6.250 5.850 6.250 63,319 +0.30(+5.04%)
May 05, 2017 5.750 6.200 5.729 5.950 134,501 +0.25(+4.39%)
May 04, 2017 5.631 5.750 5.545 5.700 132,258 +0.15(+2.70%)
May 03, 2017 5.595 5.645 5.525 5.550 33,738 +0.00(+0.00%)
May 02, 2017 5.750 5.750 5.550 5.550 24,958 -0.05(-0.89%)
May 01, 2017 5.450 5.695 5.450 5.600 56,807 +0.10(+1.82%)
Apr 28, 2017 5.588 5.700 5.450 5.500 3,005 -0.05(-0.90%)
Apr 27, 2017 5.600 5.650 5.550 5.550 14,693 -0.05(-0.89%)
Apr 26, 2017 5.750 5.800 5.573 5.600 27,819 -0.05(-0.88%)
Apr 25, 2017 5.500 5.650 5.500 5.650 8,839 +0.15(+2.73%)
Apr 24, 2017 5.450 5.637 5.450 5.500 16,829 +0.05(+0.92%)
Apr 21, 2017 5.550 5.550 5.275 5.450 30,114 -0.20(-3.54%)
Apr 20, 2017 5.650 5.800 5.550 5.650 10,978 +0.00(+0.00%)
Apr 19, 2017 5.700 5.937 5.600 5.650 7,464 +0.00(+0.00%)
Apr 18, 2017 5.800 5.800 5.650 5.650 36,693 -0.05(-0.88%)
Apr 17, 2017 5.555 5.700 5.555 5.700 27,141 +0.11(+1.89%)
Apr 13, 2017 5.500 5.645 5.380 5.594 34,820 +0.14(+2.65%)
Apr 12, 2017 5.350 5.500 5.300 5.450 65,443 +0.10(+1.87%)
Apr 11, 2017 5.313 5.500 5.313 5.350 13,828 +0.05(+0.94%)
Apr 10, 2017 5.395 5.450 5.300 5.300 12,720 -0.05(-0.93%)
Apr 07, 2017 5.250 5.400 5.250 5.350 34,105 +0.05(+0.94%)
Apr 06, 2017 5.350 5.350 5.250 5.300 23,308 +0.05(+0.95%)
Apr 05, 2017 5.330 5.345 5.250 5.250 22,684 -0.05(-0.94%)
Apr 04, 2017 5.400 5.450 5.300 5.300 15,600 +0.00(+0.00%)
Apr 03, 2017 5.450 5.500 5.300 5.300 34,581 -0.15(-2.75%)
Mar 31, 2017 5.400 5.500 5.400 5.450 38,391 +0.00(+0.00%)
Mar 30, 2017 5.450 5.500 5.410 5.450 21,796 +0.10(+1.87%)
Mar 29, 2017 5.400 5.475 5.350 5.350 27,108 +0.00(+0.00%)
Mar 28, 2017 5.450 5.450 5.350 5.350 19,423 -0.10(-1.83%)
Mar 27, 2017 5.500 5.500 5.400 5.450 11,325 +0.00(+0.00%)
Mar 24, 2017 5.500 5.595 5.450 5.450 30,285 +0.00(+0.00%)
Mar 23, 2017 5.400 5.500 5.350 5.450 23,455 +0.10(+1.87%)
Mar 22, 2017 5.537 5.537 5.350 5.350 15,246 -0.10(-1.83%)
Mar 21, 2017 5.587 5.600 5.450 5.450 11,340 -0.05(-0.91%)
Mar 20, 2017 5.450 5.600 5.450 5.500 33,560 +0.00(+0.00%)
Mar 17, 2017 5.700 5.717 5.500 5.500 26,528 -0.15(-2.65%)
Mar 16, 2017 5.630 5.700 5.600 5.650 25,922 +0.10(+1.80%)
Mar 15, 2017 5.650 5.650 5.500 5.550 35,539 -0.05(-0.89%)
Mar 14, 2017 5.700 5.700 5.550 5.600 11,130 +0.00(+0.00%)
Mar 13, 2017 5.650 5.800 5.550 5.600 16,485 +0.05(+0.90%)
Mar 10, 2017 5.500 5.700 5.500 5.550 41,150 +0.00(+0.00%)
Mar 09, 2017 5.700 5.750 5.550 5.550 41,452 -0.20(-3.48%)
Mar 08, 2017 5.800 5.889 5.650 5.750 17,799 -0.10(-1.71%)
Mar 07, 2017 5.850 5.850 5.800 5.850 15,664 -0.05(-0.85%)
Mar 06, 2017 5.850 6.000 5.850 5.900 53,213 +0.05(+0.85%)
Mar 03, 2017 5.850 5.950 5.750 5.850 29,657 +0.05(+0.86%)
Mar 02, 2017 5.650 5.916 5.592 5.800 49,936 +0.15(+2.65%)
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.