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
Streaming Delayed 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 (%)
Feb 28, 2005 0.2100 0.2200 0.2000 0.2000 11,890 -0.01(-4.76%)
Feb 25, 2005 0.2100 0.2200 0.2000 0.2100 95,875 +0.01(+2.44%)
Feb 24, 2005 0.2200 0.2200 0.2050 0.2050 61,975 -0.02(-6.82%)
Feb 23, 2005 0.2600 0.2600 0.2200 0.2200 89,606 -0.04(-15.38%)
Feb 22, 2005 0.2700 0.2700 0.2500 0.2600 14,100 +0.01(+1.96%)
Feb 18, 2005 0.2750 0.2900 0.2500 0.2550 42,190 -0.01(-3.77%)
Feb 17, 2005 0.2750 0.2750 0.2600 0.2650 31,000 -0.01(-1.85%)
Feb 16, 2005 0.2600 0.2890 0.2600 0.2700 82,334 +0.00(+0.00%)
Feb 15, 2005 0.2700 0.2700 0.2600 0.2700 46,900 +0.01(+3.85%)
Feb 14, 2005 0.2700 0.2800 0.2600 0.2600 59,250 +0.00(+0.00%)
Feb 11, 2005 0.2700 0.2800 0.2600 0.2600 61,500 -0.01(-1.89%)
Feb 10, 2005 0.2800 0.2800 0.2600 0.2650 21,250 +0.01(+1.92%)
Feb 09, 2005 0.3000 0.3000 0.2600 0.2600 192,885 -0.01(-3.70%)
Feb 08, 2005 0.3150 0.3150 0.2500 0.2700 268,846 -0.05(-15.62%)
Feb 07, 2005 0.3400 0.3500 0.3200 0.3200 242,900 -0.01(-3.03%)
Feb 04, 2005 0.3300 0.4100 0.3300 0.3300 469,211 +0.02(+4.76%)
Feb 03, 2005 0.2900 0.3350 0.2900 0.3150 334,500 +0.03(+12.50%)
Feb 02, 2005 0.2600 0.3200 0.2500 0.2800 408,130 +0.04(+16.67%)
Feb 01, 2005 0.2300 0.2500 0.2250 0.2400 318,050 +0.02(+9.09%)
Jan 31, 2005 0.3000 0.3100 0.2100 0.2200 501,754 -0.08(-26.67%)
Jan 28, 2005 0.3100 0.3400 0.3000 0.3000 118,100 +0.00(+0.00%)
Jan 27, 2005 0.3100 0.3200 0.3000 0.3000 153,800 -0.01(-3.23%)
Jan 26, 2005 0.3600 0.3600 0.3100 0.3100 105,500 -0.05(-13.89%)
Jan 25, 2005 0.3800 0.4300 0.3400 0.3600 168,523 +0.01(+2.86%)
Jan 24, 2005 0.4300 0.4300 0.3500 0.3500 150,250 -0.07(-16.67%)
Jan 21, 2005 0.4300 0.4400 0.4100 0.4200 33,125 +0.00(+0.00%)
Jan 20, 2005 0.4600 0.4800 0.4200 0.4200 115,300 -0.02(-4.55%)
Jan 19, 2005 0.4800 0.4900 0.4300 0.4400 60,641 -0.05(-10.20%)
Jan 18, 2005 0.5200 0.5200 0.4800 0.4900 78,270 -0.01(-2.00%)
Jan 14, 2005 0.5200 0.5200 0.4900 0.5000 70,874 +0.01(+2.04%)
Jan 13, 2005 0.5500 0.5600 0.4700 0.4900 162,500 -0.06(-10.91%)
Jan 12, 2005 0.5800 0.5900 0.5500 0.5500 111,876 -0.03(-5.17%)
Jan 11, 2005 0.5600 0.6000 0.5600 0.5800 23,500 +0.00(+0.00%)
Jan 10, 2005 0.5700 0.6500 0.5700 0.5800 179,297 +0.02(+3.57%)
Jan 07, 2005 0.6200 0.6200 0.5600 0.5600 227,345 -0.01(-1.75%)
Jan 06, 2005 0.5900 0.5900 0.5400 0.5700 74,046 -0.02(-3.39%)
Jan 05, 2005 0.5000 0.5900 0.4800 0.5900 205,400 +0.13(+28.26%)
Jan 04, 2005 0.5100 0.5100 0.4600 0.4600 43,176 -0.07(-13.21%)
Jan 03, 2005 0.5600 0.6400 0.5300 0.5300 56,131 -0.07(-11.67%)
Dec 31, 2004 0.5100 0.6000 0.5100 0.6000 85,900 +0.08(+15.38%)
Dec 30, 2004 0.5400 0.5400 0.5000 0.5200 123,100 +0.00(+0.00%)
Dec 29, 2004 0.5000 0.5200 0.4700 0.5200 74,900 +0.04(+8.33%)
Dec 28, 2004 0.5200 0.5200 0.4500 0.4800 54,700 -0.04(-7.69%)
Dec 27, 2004 0.5400 0.5500 0.4600 0.5200 129,700 -0.05(-8.77%)
Dec 23, 2004 0.5600 0.6000 0.5400 0.5700 67,400 +0.02(+3.64%)
Dec 22, 2004 0.6900 0.7000 0.5500 0.5500 121,500 -0.13(-19.12%)
Dec 21, 2004 0.7500 0.7700 0.6400 0.6800 130,000 -0.04(-5.56%)
Dec 20, 2004 0.7200 0.8200 0.7000 0.7200 270,900 +0.02(+2.86%)
Dec 17, 2004 0.5800 0.7500 0.5800 0.7000 376,500 +0.15(+27.27%)
Dec 16, 2004 1.020 1.150 0.4500 0.5500 1,277,900 -0.26(-32.10%)
Dec 15, 2004 0.2000 1.010 0.2000 0.8100 987,700 +0.61(+305.00%)
Dec 14, 2004 0.2000 0.2500 0.2000 0.2000 208,000 +0.02(+11.11%)
Dec 13, 2004 0.1800 0.1900 0.1750 0.1800 132,000 -0.01(-5.26%)
Dec 10, 2004 0.1900 0.2050 0.1800 0.1900 358,600 +0.01(+2.70%)
Dec 09, 2004 0.1900 0.1900 0.1800 0.1850 194,200 +0.01(+2.78%)
Dec 08, 2004 0.1800 0.1900 0.1700 0.1800 106,500 +0.00(+0.00%)
Dec 07, 2004 0.1800 0.1900 0.1800 0.1800 199,600 -0.01(-5.26%)
Dec 06, 2004 0.1950 0.1950 0.1800 0.1900 78,500 -0.01(-2.56%)
Dec 03, 2004 0.1700 0.2000 0.1700 0.1950 122,800 +0.02(+14.71%)
Dec 02, 2004 0.1800 0.1800 0.1700 0.1700 20,500 -0.01(-5.56%)
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.