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

United-Guardian, Inc. - Common Stock (NQ:UG)

8.073 +0.043 (+0.54%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 9, 2025 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 08, 2025 7.950 8.050 7.840 8.029 7,805 +0.05(+0.61%)
May 07, 2025 8.135 8.135 7.980 7.980 2,958 +0.07(+0.88%)
May 06, 2025 8.250 8.440 7.850 7.910 31,950 -0.12(-1.49%)
May 05, 2025 8.190 8.370 8.010 8.030 9,843 +0.02(+0.25%)
May 02, 2025 8.050 8.347 7.855 8.010 13,326 -0.09(-1.12%)
May 01, 2025 7.912 8.100 7.912 8.100 1,877 +0.19(+2.41%)
Apr 30, 2025 7.810 8.000 7.810 7.910 4,727 +0.02(+0.25%)
Apr 29, 2025 7.900 8.180 7.774 7.890 9,876 -0.01(-0.13%)
Apr 28, 2025 8.320 8.361 7.800 7.900 13,724 -0.44(-5.28%)
Apr 25, 2025 8.380 8.781 8.340 8.340 2,904 -0.03(-0.36%)
Apr 24, 2025 8.840 8.890 8.300 8.370 11,767 -0.55(-6.22%)
Apr 23, 2025 8.940 8.940 8.470 8.925 14,134 +0.47(+5.62%)
Apr 22, 2025 8.340 8.580 8.000 8.450 11,488 -0.09(-1.00%)
Apr 21, 2025 8.435 8.630 8.340 8.535 1,733 +0.29(+3.53%)
Apr 17, 2025 8.130 8.350 7.925 8.244 4,311 -0.11(-1.32%)
Apr 16, 2025 7.945 8.355 7.940 8.355 1,229 +0.36(+4.44%)
Apr 15, 2025 7.810 8.660 7.810 8.000 6,892 +0.00(+0.00%)
Apr 14, 2025 7.960 8.670 7.750 8.000 52,225 -0.17(-2.07%)
Apr 11, 2025 8.450 8.700 7.730 8.169 48,673 +0.01(+0.17%)
Apr 10, 2025 8.390 8.390 8.155 8.155 6,428 -0.26(-3.03%)
Apr 09, 2025 8.039 8.479 8.039 8.410 5,747 +0.41(+5.13%)
Apr 08, 2025 8.470 9.210 8.000 8.000 9,157 -0.25(-3.03%)
Apr 07, 2025 8.420 8.688 8.150 8.250 8,638 -0.63(-7.09%)
Apr 04, 2025 8.900 9.050 8.630 8.880 9,877 -0.05(-0.56%)
Apr 03, 2025 8.950 8.950 8.904 8.930 883 -0.12(-1.33%)
Apr 02, 2025 9.258 9.268 9.050 9.050 1,279 +0.05(+0.55%)
Apr 01, 2025 9.000 9.175 8.990 9.000 4,520 +0.01(+0.11%)
Mar 31, 2025 9.050 9.320 8.930 8.990 9,193 -0.16(-1.75%)
Mar 28, 2025 9.230 9.450 8.990 9.150 9,502 -0.05(-0.54%)
Mar 27, 2025 8.850 9.200 8.810 9.200 5,831 +0.24(+2.68%)
Mar 26, 2025 9.050 9.050 8.800 8.960 20,974 -0.00(-0.00%)
Mar 25, 2025 9.070 9.462 8.930 8.960 19,235 -0.11(-1.21%)
Mar 24, 2025 9.400 9.650 8.885 9.070 34,952 -0.54(-5.62%)
Mar 21, 2025 10.09 10.09 9.140 9.610 47,730 -0.30(-3.03%)
Mar 20, 2025 9.930 9.940 9.840 9.910 1,647 +0.03(+0.30%)
Mar 19, 2025 9.861 9.970 9.861 9.880 828 -0.07(-0.70%)
Mar 18, 2025 9.780 9.970 9.780 9.950 1,535 +0.22(+2.26%)
Mar 17, 2025 9.840 10.00 9.728 9.730 8,181 -0.25(-2.53%)
Mar 14, 2025 10.00 10.02 9.865 9.982 1,639 +0.12(+1.24%)
Mar 13, 2025 9.959 10.15 9.860 9.860 1,251 +0.03(+0.31%)
Mar 12, 2025 9.700 9.840 9.700 9.830 2,360 +0.13(+1.34%)
Mar 11, 2025 9.950 10.20 9.700 9.700 4,639 -0.04(-0.41%)
Mar 10, 2025 10.10 10.29 9.740 9.740 5,982 -0.25(-2.50%)
Mar 07, 2025 9.762 10.20 9.762 9.990 2,808 +0.29(+2.99%)
Mar 06, 2025 9.770 9.780 9.610 9.700 3,836 -0.21(-2.12%)
Mar 05, 2025 10.10 10.28 9.910 9.910 7,517 -0.24(-2.36%)
Mar 04, 2025 10.24 10.24 9.890 10.15 19,794 +0.05(+0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.