Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Ultralife Corp (NQ: ULBI )

11.25 -0.40 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2014 3.937 3.970 3.880 3.940 2,216 +0.18(+4.79%)
May 29, 2014 3.810 3.979 3.750 3.760 11,942 -0.06(-1.57%)
May 28, 2014 3.830 3.849 3.680 3.820 20,114 -0.01(-0.26%)
May 27, 2014 3.910 3.970 3.830 3.830 1,119 -0.16(-4.01%)
May 22, 2014 4.040 3.990 3.990 3.990 4,400 +0.03(+0.76%)
May 21, 2014 4.010 4.020 3.830 3.960 4,103 -0.05(-1.25%)
May 20, 2014 3.920 4.040 3.900 4.010 8,905 +0.11(+2.82%)
May 19, 2014 3.950 3.950 3.830 3.900 9,086 -0.10(-2.50%)
May 16, 2014 3.950 4.000 3.950 4.000 4,034 +0.11(+2.83%)
May 15, 2014 3.900 3.900 3.840 3.890 8,555 -0.11(-2.75%)
May 14, 2014 4.070 4.070 3.940 4.000 2,902 +0.05(+1.27%)
May 13, 2014 4.086 4.090 3.900 3.950 3,822 -0.08(-1.99%)
May 12, 2014 3.950 4.070 3.850 4.030 9,328 +0.14(+3.60%)
May 09, 2014 3.750 3.940 3.750 3.890 7,127 -0.01(-0.26%)
May 08, 2014 3.990 4.000 3.880 3.900 6,633 -0.02(-0.51%)
May 07, 2014 3.990 3.990 3.850 3.920 8,394 +0.15(+3.98%)
May 06, 2014 3.762 3.770 3.630 3.770 13,828 -0.02(-0.53%)
May 05, 2014 3.811 3.830 3.760 3.790 6,925 -0.07(-1.81%)
May 02, 2014 3.858 3.960 3.790 3.860 11,514 +0.10(+2.66%)
May 01, 2014 3.500 3.850 3.500 3.760 25,158 +0.16(+4.44%)
Apr 30, 2014 3.572 3.680 3.560 3.600 4,947 -0.02(-0.55%)
Apr 29, 2014 3.540 3.690 3.540 3.620 12,948 -0.07(-1.90%)
Apr 28, 2014 3.620 3.820 3.580 3.690 12,649 +0.05(+1.37%)
Apr 25, 2014 3.770 3.770 3.590 3.640 5,306 -0.12(-3.19%)
Apr 24, 2014 3.774 3.830 3.750 3.760 4,120 -0.04(-1.05%)
Apr 23, 2014 3.650 3.800 3.650 3.800 4,544 +0.06(+1.60%)
Apr 22, 2014 3.630 3.740 3.630 3.740 7,740 +0.08(+2.19%)
Apr 21, 2014 3.620 3.690 3.560 3.660 12,867 +0.00(+0.00%)
Apr 17, 2014 3.610 3.660 3.660 3.660 6,700 -0.02(-0.54%)
Apr 16, 2014 3.720 3.720 3.570 3.680 6,662 +0.08(+2.22%)
Apr 15, 2014 3.660 3.730 3.510 3.600 38,850 -0.08(-2.17%)
Apr 14, 2014 3.590 3.780 3.590 3.680 13,121 +0.07(+1.94%)
Apr 11, 2014 3.664 3.690 3.550 3.610 12,291 -0.05(-1.37%)
Apr 10, 2014 3.740 3.740 3.650 3.660 16,181 -0.09(-2.40%)
Apr 09, 2014 3.760 3.829 3.670 3.750 11,455 -0.01(-0.27%)
Apr 08, 2014 3.809 3.810 3.750 3.760 8,329 +0.02(+0.53%)
Apr 07, 2014 3.700 3.840 3.700 3.740 8,940 +0.00(+0.00%)
Apr 04, 2014 3.900 3.940 3.650 3.740 16,938 -0.06(-1.58%)
Apr 03, 2014 4.051 4.070 3.760 3.800 26,398 -0.15(-3.80%)
Apr 02, 2014 4.040 4.080 3.920 3.950 35,897 -0.15(-3.66%)
Apr 01, 2014 4.230 4.231 4.060 4.100 12,337 -0.15(-3.53%)
Mar 31, 2014 4.280 4.320 4.170 4.250 12,049 -0.06(-1.39%)
Mar 28, 2014 4.320 4.400 4.250 4.310 7,135 -0.01(-0.23%)
Mar 27, 2014 4.245 4.439 4.175 4.320 37,379 +0.04(+0.93%)
Mar 26, 2014 4.600 4.690 4.120 4.280 190,369 -0.28(-6.14%)
Mar 25, 2014 4.350 4.740 4.345 4.560 85,263 +0.22(+5.07%)
Mar 24, 2014 4.350 4.370 4.250 4.340 43,872 +0.03(+0.70%)
Mar 21, 2014 4.200 4.350 4.180 4.310 39,059 +0.16(+3.86%)
Mar 20, 2014 4.160 4.300 4.090 4.150 30,211 +0.04(+0.97%)
Mar 19, 2014 4.000 4.190 4.000 4.110 49,388 +0.11(+2.75%)
Mar 18, 2014 3.990 4.135 3.900 4.000 69,462 +0.02(+0.50%)
Mar 17, 2014 3.780 4.000 3.735 3.980 73,631 +0.19(+5.01%)
Mar 14, 2014 3.630 3.850 3.630 3.790 38,316 +0.10(+2.71%)
Mar 13, 2014 3.860 3.860 3.660 3.690 135,429 -0.13(-3.40%)
Mar 12, 2014 3.860 4.000 3.740 3.820 63,559 -0.17(-4.26%)
Mar 11, 2014 4.290 4.470 3.990 3.990 283,507 -0.18(-4.32%)
Mar 10, 2014 4.000 4.400 3.990 4.170 335,342 +0.17(+4.25%)
Mar 07, 2014 3.960 4.000 3.900 4.000 97,511 +0.10(+2.56%)
Mar 06, 2014 3.970 4.050 3.820 3.900 54,636 -0.17(-4.18%)
Mar 05, 2014 3.960 4.120 3.820 4.070 35,385 +0.16(+4.09%)
Mar 04, 2014 3.730 4.010 3.720 3.910 33,899 +0.08(+2.09%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.