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

Urban Television Network Corp (OP: URBT )

0.0001 UNCHANGED
Last Price Updated: 3:47 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 (%)
Dec 31, 2003 1.200 1.300 1.100 1.200 11,800 +0.05(+4.35%)
Dec 30, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 29, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 26, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 24, 2003 1.250 1.250 1.150 1.150 2,800 -0.60(-34.29%)
Dec 23, 2003 1.250 1.750 1.250 1.750 8,500 +0.65(+59.09%)
Dec 22, 2003 1.300 1.300 1.100 1.100 2,900 -0.25(-18.52%)
Dec 19, 2003 1.500 1.500 1.350 1.350 1,600 +0.00(+0.00%)
Dec 18, 2003 1.500 1.500 1.300 1.350 4,000 -0.25(-15.62%)
Dec 17, 2003 1.550 1.600 1.400 1.600 5,600 +0.10(+6.67%)
Dec 16, 2003 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 15, 2003 1.500 1.800 1.500 1.500 30,250 -0.20(-11.76%)
Dec 12, 2003 1.450 1.500 1.350 1.700 11,846 +0.25(+17.24%)
Dec 11, 2003 1.550 1.550 1.450 1.450 2,800 +0.05(+3.57%)
Dec 10, 2003 1.400 1.400 1.400 1.400 1,300 -0.05(-3.45%)
Dec 09, 2003 1.600 1.650 1.450 1.450 8,500 -0.15(-9.38%)
Dec 08, 2003 1.650 1.650 1.600 1.600 5,000 +0.20(+14.29%)
Dec 05, 2003 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Dec 04, 2003 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 03, 2003 1.650 1.650 1.400 1.400 3,700 -0.20(-12.50%)
Dec 02, 2003 1.650 1.700 1.600 1.600 6,600 -0.05(-3.03%)
Dec 01, 2003 1.750 1.750 1.650 1.650 4,125 -0.05(-2.94%)
Nov 28, 2003 1.700 1.700 1.700 1.700 500 +0.05(+3.03%)
Nov 26, 2003 1.750 1.750 1.650 1.650 4,600 -0.10(-5.71%)
Nov 25, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 24, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 21, 2003 1.700 1.750 1.700 1.750 4,861 -0.20(-10.26%)
Nov 20, 2003 1.680 1.950 1.900 1.950 250 +0.00(+0.00%)
Nov 19, 2003 1.850 1.950 1.680 1.950 13,800 +0.00(+0.00%)
Nov 18, 2003 1.950 1.950 1.900 1.950 4,500 +0.20(+11.43%)
Nov 17, 2003 1.630 2.000 1.630 1.750 12,954 +0.12(+7.36%)
Nov 14, 2003 1.620 1.670 1.600 1.630 20,900 +0.08(+5.16%)
Nov 13, 2003 1.560 1.620 1.550 1.550 7,000 -0.05(-3.13%)
Nov 12, 2003 1.600 1.600 1.600 1.600 100 +0.05(+3.23%)
Nov 11, 2003 1.600 1.600 1.550 1.550 400 +0.05(+3.33%)
Nov 10, 2003 1.550 1.650 1.500 1.500 6,500 -0.05(-3.23%)
Nov 07, 2003 1.690 1.690 1.550 1.550 8,050 -0.10(-6.06%)
Nov 06, 2003 1.600 1.700 1.600 1.650 5,100 +0.05(+3.12%)
Nov 05, 2003 1.750 1.750 1.550 1.600 22,900 +0.00(+0.00%)
Nov 04, 2003 1.780 1.780 1.600 1.600 18,612 +0.00(+0.00%)
Nov 03, 2003 1.500 1.600 1.500 1.600 19,275 +0.25(+18.52%)
Oct 31, 2003 1.450 1.450 1.350 1.350 10,500 +0.00(+0.00%)
Oct 30, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 29, 2003 1.350 1.350 1.350 1.350 1,000 +0.10(+8.00%)
Oct 28, 2003 1.250 1.300 1.250 1.250 3,000 -0.05(-3.85%)
Oct 27, 2003 1.350 1.500 1.250 1.300 9,900 -0.21(-13.91%)
Oct 24, 2003 1.400 1.700 1.250 1.510 44,900 +0.26(+20.80%)
Oct 23, 2003 1.150 1.400 1.100 1.250 16,600 +0.05(+4.17%)
Oct 22, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 21, 2003 1.200 1.200 1.200 1.200 2,700 +0.05(+4.35%)
Oct 20, 2003 1.150 1.200 1.150 1.150 2,300 +0.00(+0.00%)
Oct 17, 2003 1.200 1.200 1.100 1.150 5,000 +0.00(+0.00%)
Oct 16, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Oct 15, 2003 1.250 1.250 1.100 1.150 17,900 -0.05(-4.17%)
Oct 14, 2003 1.250 1.300 1.150 1.200 11,600 +0.00(+0.00%)
Oct 13, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 10, 2003 1.250 1.250 1.200 1.200 5,600 -0.05(-4.00%)
Oct 09, 2003 1.400 1.450 1.150 1.250 39,400 -0.15(-10.71%)
Oct 08, 2003 1.300 1.400 1.250 1.400 10,000 +0.15(+12.00%)
Oct 07, 2003 1.250 1.250 1.250 1.250 1,500 +0.00(+0.00%)
Oct 06, 2003 1.250 1.250 1.250 1.250 2,600 +0.00(+0.00%)
Oct 03, 2003 1.200 1.300 1.200 1.250 5,700 -0.05(-3.85%)
Oct 02, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
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.