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 One Inc (NQ: UONE )

2.060 -0.020 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2023 5.980 6.010 5.870 5.990 59,765 +0.05(+0.84%)
Jun 29, 2023 5.820 5.990 5.790 5.940 42,745 +0.07(+1.19%)
Jun 28, 2023 5.790 5.970 5.780 5.870 50,510 +0.06(+1.03%)
Jun 27, 2023 5.560 5.860 5.540 5.810 51,104 +0.24(+4.31%)
Jun 26, 2023 5.490 5.650 5.373 5.570 43,893 +0.04(+0.72%)
Jun 23, 2023 5.500 5.640 5.490 5.530 128,360 -0.03(-0.54%)
Jun 22, 2023 5.390 5.740 5.390 5.560 51,285 +0.11(+2.02%)
Jun 21, 2023 5.540 5.740 5.450 5.450 81,247 -0.12(-2.15%)
Jun 20, 2023 5.820 5.870 5.390 5.570 139,828 -0.35(-5.91%)
Jun 16, 2023 6.380 6.380 5.870 5.920 132,032 -0.40(-6.33%)
Jun 15, 2023 6.330 6.400 6.200 6.320 99,598 -0.01(-0.16%)
Jun 14, 2023 6.200 6.700 6.150 6.330 341,921 +0.22(+3.60%)
Jun 13, 2023 6.290 6.410 6.070 6.110 157,437 -0.05(-0.81%)
Jun 12, 2023 6.020 6.240 6.000 6.160 100,135 +0.14(+2.33%)
Jun 09, 2023 6.390 6.480 5.950 6.020 101,259 -0.39(-6.01%)
Jun 08, 2023 6.530 6.540 6.380 6.405 34,735 -0.08(-1.31%)
Jun 07, 2023 6.380 6.525 6.290 6.490 47,577 +0.32(+5.19%)
Jun 06, 2023 5.800 6.310 5.800 6.170 75,492 +0.23(+3.87%)
Jun 05, 2023 6.340 6.440 5.900 5.940 80,590 -0.30(-4.88%)
Jun 02, 2023 6.100 6.346 6.060 6.245 51,428 +0.29(+4.78%)
Jun 01, 2023 6.260 6.432 5.710 5.960 118,070 -0.29(-4.64%)
May 31, 2023 6.410 6.570 6.220 6.250 52,306 -0.27(-4.14%)
May 30, 2023 6.410 6.820 6.410 6.520 47,745 +0.11(+1.72%)
May 26, 2023 6.540 6.700 6.341 6.410 57,204 +0.01(+0.16%)
May 25, 2023 7.100 7.100 6.302 6.400 120,614 -0.70(-9.86%)
May 24, 2023 7.200 7.380 7.100 7.100 46,611 -0.11(-1.53%)
May 23, 2023 7.190 7.500 7.110 7.210 32,258 +0.01(+0.14%)
May 22, 2023 7.560 7.660 7.150 7.200 46,663 -0.36(-4.76%)
May 19, 2023 7.480 7.690 7.462 7.560 46,284 +0.19(+2.58%)
May 18, 2023 7.090 7.450 7.090 7.370 23,118 +0.17(+2.36%)
May 17, 2023 7.060 7.240 7.060 7.200 20,314 +0.21(+3.00%)
May 16, 2023 7.290 7.300 6.930 6.990 17,558 -0.32(-4.38%)
May 15, 2023 7.000 7.350 6.923 7.310 22,102 +0.34(+4.88%)
May 12, 2023 7.170 7.330 6.910 6.970 30,064 -0.20(-2.79%)
May 11, 2023 7.170 7.330 7.120 7.170 21,709 -0.13(-1.78%)
May 10, 2023 7.350 7.460 7.200 7.300 35,641 +0.03(+0.41%)
May 09, 2023 7.260 7.400 7.200 7.270 29,991 -0.11(-1.49%)
May 08, 2023 7.660 7.660 7.300 7.380 17,841 -0.17(-2.25%)
May 05, 2023 7.720 7.768 7.410 7.550 34,539 +0.04(+0.53%)
May 04, 2023 7.170 7.830 7.100 7.510 113,853 +0.45(+6.37%)
May 03, 2023 7.040 7.250 7.040 7.060 28,526 -0.04(-0.56%)
May 02, 2023 7.220 7.250 6.970 7.100 35,651 -0.15(-2.07%)
May 01, 2023 7.130 7.580 7.130 7.250 56,059 +0.11(+1.54%)
Apr 28, 2023 6.720 7.500 6.560 7.140 87,749 +0.41(+6.09%)
Apr 27, 2023 6.410 6.793 6.110 6.730 126,530 +0.44(+7.00%)
Apr 26, 2023 7.450 7.450 6.200 6.290 217,656 -1.27(-16.80%)
Apr 25, 2023 7.540 7.684 7.540 7.560 39,965 -0.18(-2.33%)
Apr 24, 2023 7.830 7.830 7.670 7.740 11,614 -0.09(-1.15%)
Apr 21, 2023 7.770 7.900 7.600 7.830 28,071 +0.03(+0.38%)
Apr 20, 2023 7.900 7.920 7.710 7.800 27,546 -0.15(-1.89%)
Apr 19, 2023 7.670 7.980 7.630 7.950 19,284 +0.21(+2.71%)
Apr 18, 2023 7.750 7.920 7.710 7.740 42,895 +0.04(+0.52%)
Apr 17, 2023 7.770 7.830 7.648 7.700 14,711 -0.13(-1.66%)
Apr 14, 2023 7.850 7.988 7.750 7.830 19,340 +0.05(+0.64%)
Apr 13, 2023 7.720 7.970 7.630 7.780 57,475 +0.13(+1.70%)
Apr 12, 2023 7.590 7.700 7.450 7.650 23,359 +0.16(+2.14%)
Apr 11, 2023 7.500 7.600 7.450 7.490 63,951 -0.01(-0.13%)
Apr 10, 2023 7.590 7.780 7.500 7.500 77,775 -0.20(-2.60%)
Apr 06, 2023 7.480 7.710 7.422 7.700 23,053 +0.19(+2.53%)
Apr 05, 2023 7.460 7.570 7.323 7.510 22,514 +0.01(+0.13%)
Apr 04, 2023 7.730 7.770 7.490 7.500 47,961 -0.09(-1.19%)
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.