Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

United Guardian Inc (NQ: UG )

9.150 -0.040 (-0.44%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 5, 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 04, 2024 9.150 9.380 8.900 9.190 11,251 +0.03(+0.31%)
Jun 03, 2024 9.260 9.544 9.110 9.161 3,340 -0.16(-1.70%)
May 31, 2024 9.270 9.460 9.200 9.320 7,125 +0.05(+0.54%)
May 30, 2024 9.200 9.490 9.079 9.270 7,456 +0.12(+1.31%)
May 29, 2024 9.090 9.364 8.945 9.150 20,522 +0.08(+0.88%)
May 28, 2024 8.930 9.250 8.930 9.070 18,861 +0.20(+2.21%)
May 24, 2024 9.110 9.380 8.760 8.874 20,229 -0.31(-3.33%)
May 23, 2024 9.040 9.180 8.770 9.180 4,141 +0.09(+0.99%)
May 22, 2024 9.200 9.275 9.090 9.090 6,174 -0.06(-0.67%)
May 21, 2024 9.265 9.265 9.151 9.151 1,338 +0.03(+0.34%)
May 20, 2024 9.120 9.380 9.120 9.120 2,447 -0.15(-1.62%)
May 17, 2024 8.920 9.430 8.920 9.270 6,663 -0.10(-1.07%)
May 16, 2024 9.239 9.390 8.920 9.370 12,748 +0.15(+1.63%)
May 15, 2024 9.240 9.240 9.010 9.220 2,417 +0.17(+1.88%)
May 14, 2024 9.300 9.300 9.050 9.050 8,515 -0.10(-1.09%)
May 13, 2024 8.500 9.300 8.500 9.150 40,392 +0.70(+8.28%)
May 10, 2024 8.000 8.450 7.790 8.450 19,811 +0.45(+5.62%)
May 09, 2024 8.050 8.320 8.000 8.000 7,461 -0.07(-0.93%)
May 08, 2024 7.890 8.075 7.837 8.075 2,041 +0.12(+1.57%)
May 07, 2024 8.070 8.190 7.876 7.950 20,685 -0.17(-2.09%)
May 06, 2024 8.190 8.390 8.101 8.120 2,498 -0.01(-0.07%)
May 03, 2024 8.100 8.280 8.100 8.126 2,557 +0.03(+0.35%)
May 02, 2024 8.270 8.280 8.097 8.097 1,918 -0.10(-1.25%)
May 01, 2024 8.230 8.330 8.140 8.200 2,310 -0.01(-0.12%)
Apr 30, 2024 8.240 8.480 8.120 8.210 6,788 -0.16(-1.91%)
Apr 29, 2024 8.270 8.457 8.268 8.370 3,952 +0.10(+1.21%)
Apr 26, 2024 8.240 8.490 8.230 8.270 16,722 -0.10(-1.24%)
Apr 25, 2024 8.200 8.373 8.000 8.373 11,950 -0.05(-0.55%)
Apr 24, 2024 8.090 8.420 7.920 8.420 8,869 +0.28(+3.44%)
Apr 23, 2024 8.020 8.182 8.020 8.140 5,590 +0.01(+0.12%)
Apr 22, 2024 7.845 8.140 7.845 8.130 5,819 +0.12(+1.50%)
Apr 19, 2024 7.850 8.010 7.790 8.010 4,929 +0.15(+1.91%)
Apr 18, 2024 7.840 7.970 7.672 7.860 3,701 +0.00(+0.00%)
Apr 17, 2024 7.860 7.900 7.860 7.860 1,354 +0.07(+0.90%)
Apr 16, 2024 7.611 7.800 7.611 7.790 3,730 +0.09(+1.17%)
Apr 15, 2024 7.700 7.700 7.700 7.700 1,011 +0.05(+0.65%)
Apr 12, 2024 7.510 7.650 7.510 7.650 10,061 +0.14(+1.86%)
Apr 11, 2024 7.520 7.614 7.520 7.510 1,789 -0.06(-0.79%)
Apr 10, 2024 7.550 7.570 7.550 7.570 830 -0.17(-2.20%)
Apr 09, 2024 7.680 7.740 7.680 7.740 1,156 +0.05(+0.65%)
Apr 08, 2024 7.690 7.730 7.480 7.690 5,263 +0.09(+1.18%)
Apr 05, 2024 7.750 7.750 7.350 7.600 20,467 -0.30(-3.80%)
Apr 04, 2024 7.900 7.900 7.900 7.900 514 -0.06(-0.75%)
Apr 03, 2024 7.920 7.960 7.620 7.960 8,373 +0.13(+1.73%)
Apr 02, 2024 7.810 7.825 7.620 7.825 5,267 -0.02(-0.32%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.