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 +0.070 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.510 2.800 2.510 2.700 68,263 +0.19(+7.57%)
Mar 27, 2024 2.630 2.680 2.450 2.510 79,956 -0.08(-3.09%)
Mar 26, 2024 2.480 2.600 2.460 2.590 92,115 +0.13(+5.28%)
Mar 25, 2024 2.450 2.480 2.300 2.460 125,728 +0.06(+2.50%)
Mar 22, 2024 2.290 2.420 2.275 2.400 97,012 +0.10(+4.35%)
Mar 21, 2024 2.150 2.320 2.150 2.300 120,582 +0.15(+6.98%)
Mar 20, 2024 1.990 2.160 1.930 2.150 77,558 +0.16(+8.04%)
Mar 19, 2024 2.070 2.120 1.960 1.990 95,405 -0.07(-3.40%)
Mar 18, 2024 2.120 2.120 1.999 2.060 47,212 -0.03(-1.44%)
Mar 15, 2024 2.120 2.230 1.950 2.090 287,479 -0.06(-2.79%)
Mar 14, 2024 2.240 2.285 2.120 2.150 60,938 -0.08(-3.59%)
Mar 13, 2024 2.330 2.350 2.190 2.230 93,710 -0.07(-3.04%)
Mar 12, 2024 2.480 2.510 2.230 2.300 86,193 -0.18(-7.26%)
Mar 11, 2024 2.440 2.560 2.440 2.480 58,164 +0.01(+0.40%)
Mar 08, 2024 2.480 2.560 2.400 2.470 64,870 +0.01(+0.41%)
Mar 07, 2024 2.400 2.720 2.360 2.460 153,200 +0.02(+0.82%)
Mar 06, 2024 3.210 3.210 2.440 2.440 196,364 -0.77(-23.99%)
Mar 05, 2024 3.280 3.400 3.200 3.210 23,228 -0.07(-2.13%)
Mar 04, 2024 3.390 3.420 3.250 3.280 24,884 -0.07(-2.09%)
Mar 01, 2024 3.320 3.480 3.320 3.350 76,437 +0.04(+1.21%)
Feb 29, 2024 3.300 3.400 3.250 3.310 24,451 +0.05(+1.53%)
Feb 28, 2024 3.400 3.482 3.200 3.260 29,650 -0.15(-4.40%)
Feb 27, 2024 3.440 3.466 3.375 3.410 23,757 +0.06(+1.79%)
Feb 26, 2024 3.260 3.490 3.240 3.350 20,174 +0.12(+3.72%)
Feb 23, 2024 3.300 3.380 3.200 3.230 55,186 -0.07(-2.12%)
Feb 22, 2024 3.430 3.440 3.240 3.300 45,492 -0.13(-3.79%)
Feb 21, 2024 3.410 3.499 3.409 3.430 36,477 -0.08(-2.28%)
Feb 20, 2024 3.600 3.600 3.460 3.510 58,711 -0.12(-3.31%)
Feb 16, 2024 3.630 3.700 3.620 3.630 47,926 +0.01(+0.28%)
Feb 15, 2024 3.540 3.650 3.540 3.620 51,771 +0.07(+1.97%)
Feb 14, 2024 3.580 3.630 3.520 3.550 28,319 +0.00(+0.00%)
Feb 13, 2024 3.680 3.779 3.520 3.550 50,364 -0.14(-3.79%)
Feb 12, 2024 3.610 3.810 3.600 3.690 65,675 +0.09(+2.50%)
Feb 09, 2024 3.700 3.706 3.600 3.600 38,674 -0.04(-1.10%)
Feb 08, 2024 3.690 3.820 3.640 3.640 33,194 -0.07(-1.89%)
Feb 07, 2024 3.790 3.875 3.700 3.710 22,693 -0.11(-2.88%)
Feb 06, 2024 3.850 3.850 3.760 3.820 20,462 +0.06(+1.60%)
Feb 05, 2024 3.820 3.860 3.750 3.760 17,010 -0.09(-2.34%)
Feb 02, 2024 3.890 3.970 3.820 3.850 26,550 -0.06(-1.53%)
Feb 01, 2024 3.700 3.950 3.700 3.910 26,530 +0.25(+6.83%)
Jan 31, 2024 3.950 4.000 3.660 3.660 24,785 -0.29(-7.34%)
Jan 30, 2024 3.990 4.090 3.900 3.950 18,879 -0.07(-1.74%)
Jan 29, 2024 4.040 4.070 3.970 4.020 14,534 +0.01(+0.25%)
Jan 26, 2024 4.060 4.060 3.970 4.010 13,843 -0.09(-2.20%)
Jan 25, 2024 3.970 4.100 3.950 4.100 19,813 +0.14(+3.54%)
Jan 24, 2024 3.990 3.990 3.910 3.960 11,977 +0.07(+1.80%)
Jan 23, 2024 3.860 3.972 3.830 3.890 24,961 +0.06(+1.57%)
Jan 22, 2024 3.630 3.857 3.630 3.830 19,527 +0.25(+6.83%)
Jan 19, 2024 3.700 3.700 3.560 3.585 72,663 -0.04(-1.24%)
Jan 18, 2024 3.850 3.880 3.600 3.630 31,828 -0.18(-4.72%)
Jan 17, 2024 3.850 3.900 3.800 3.810 27,800 -0.04(-1.04%)
Jan 16, 2024 3.890 4.098 3.850 3.850 33,592 -0.03(-0.77%)
Jan 12, 2024 3.910 4.020 3.880 3.880 27,136 -0.03(-0.77%)
Jan 11, 2024 4.000 4.020 3.860 3.910 39,618 -0.12(-2.98%)
Jan 10, 2024 3.890 4.030 3.860 4.030 40,989 +0.17(+4.40%)
Jan 09, 2024 4.070 4.070 3.840 3.860 41,589 -0.21(-5.16%)
Jan 08, 2024 4.050 4.102 4.050 4.070 37,544 +0.01(+0.25%)
Jan 05, 2024 4.070 4.200 4.050 4.060 90,121 +0.03(+0.74%)
Jan 04, 2024 4.090 4.090 3.970 4.030 39,988 +0.00(+0.00%)
Jan 03, 2024 4.130 4.170 4.010 4.030 21,119 -0.05(-1.23%)
Jan 02, 2024 4.070 4.200 4.030 4.080 38,816 +0.05(+1.24%)
Dec 29, 2023 4.130 4.190 3.970 4.030 41,991 -0.09(-2.18%)
Dec 28, 2023 4.080 4.270 4.080 4.120 33,940 -0.05(-1.20%)
Dec 27, 2023 4.080 4.220 4.060 4.170 44,758 +0.10(+2.46%)
Dec 26, 2023 3.970 4.100 3.960 4.070 33,184 +0.13(+3.30%)
Dec 22, 2023 4.160 4.160 3.820 3.940 62,257 -0.04(-1.01%)
Dec 21, 2023 4.140 4.190 3.870 3.980 53,138 -0.10(-2.33%)
Dec 20, 2023 4.160 4.290 4.075 4.075 52,174 -0.04(-0.85%)
Dec 19, 2023 4.100 4.290 4.050 4.110 34,430 +0.02(+0.37%)
Dec 18, 2023 4.190 4.275 4.060 4.095 28,144 -0.07(-1.56%)
Dec 15, 2023 4.230 4.340 4.000 4.160 130,882 -0.01(-0.24%)
Dec 14, 2023 4.270 4.350 4.125 4.170 52,486 -0.09(-2.11%)
Dec 13, 2023 4.150 4.300 4.014 4.260 44,321 +0.17(+4.16%)
Dec 12, 2023 4.160 4.270 4.050 4.090 14,322 -0.10(-2.39%)
Dec 11, 2023 4.030 4.270 3.953 4.190 41,326 +0.20(+5.01%)
Dec 08, 2023 3.900 4.089 3.850 3.990 22,012 +0.16(+4.18%)
Dec 07, 2023 4.200 4.200 3.750 3.830 133,557 -0.18(-4.49%)
Dec 06, 2023 4.290 4.365 3.970 4.010 82,257 -0.21(-4.98%)
Dec 05, 2023 4.350 4.354 4.200 4.220 26,151 -0.10(-2.31%)
Dec 04, 2023 4.260 4.330 4.210 4.320 47,586 +0.09(+2.13%)
Dec 01, 2023 4.260 4.460 4.140 4.230 31,073 +0.06(+1.44%)
Nov 30, 2023 4.260 4.300 4.060 4.170 20,086 -0.07(-1.65%)
Nov 29, 2023 4.160 4.400 4.150 4.240 18,839 +0.09(+2.17%)
Nov 28, 2023 4.352 4.352 4.150 4.150 13,840 -0.10(-2.35%)
Nov 27, 2023 4.370 4.502 4.230 4.250 11,927 -0.16(-3.63%)
Nov 24, 2023 4.340 4.450 4.340 4.410 10,281 +0.09(+2.08%)
Nov 22, 2023 4.380 4.528 4.170 4.320 24,009 -0.07(-1.59%)
Nov 21, 2023 4.200 4.490 4.200 4.390 25,240 -0.05(-1.13%)
Nov 20, 2023 4.320 4.470 4.275 4.440 18,780 +0.11(+2.54%)
Nov 17, 2023 4.220 4.410 4.180 4.330 21,571 +0.14(+3.34%)
Nov 16, 2023 4.370 4.370 4.180 4.190 22,304 -0.22(-4.99%)
Nov 15, 2023 4.190 4.550 4.190 4.410 36,108 +0.13(+3.04%)
Nov 14, 2023 3.980 4.420 3.980 4.280 55,731 +0.19(+4.65%)
Nov 13, 2023 3.930 4.200 3.843 4.090 32,151 +0.10(+2.51%)
Nov 10, 2023 4.440 4.440 3.750 3.990 81,088 +0.06(+1.53%)
Nov 09, 2023 3.540 3.930 3.540 3.930 93,359 +0.24(+6.50%)
Nov 08, 2023 4.500 4.500 3.470 3.690 589,391 -2.04(-35.60%)
Nov 07, 2023 5.730 5.962 5.667 5.730 37,878 -0.10(-1.72%)
Nov 06, 2023 6.000 6.050 5.750 5.830 38,209 -0.07(-1.19%)
Nov 03, 2023 5.910 6.000 5.832 5.900 33,904 +0.12(+2.08%)
Nov 02, 2023 5.500 5.920 5.500 5.780 68,161 +0.26(+4.71%)
Nov 01, 2023 5.450 5.580 5.380 5.520 14,738 +0.09(+1.66%)
Oct 31, 2023 5.320 5.430 5.300 5.430 18,849 +0.01(+0.18%)
Oct 30, 2023 5.330 5.430 5.275 5.420 6,645 +0.16(+3.04%)
Oct 27, 2023 5.390 5.521 5.220 5.260 26,128 -0.18(-3.31%)
Oct 26, 2023 5.340 5.460 5.300 5.440 19,076 +0.10(+1.87%)
Oct 25, 2023 5.530 5.581 5.340 5.340 19,359 -0.22(-3.96%)
Oct 24, 2023 5.380 5.593 5.380 5.560 7,487 +0.13(+2.39%)
Oct 23, 2023 5.340 5.520 5.340 5.430 10,363 +0.08(+1.50%)
Oct 20, 2023 5.380 5.420 5.350 5.350 35,064 -0.01(-0.19%)
Oct 19, 2023 5.310 5.455 5.310 5.360 29,635 -0.05(-0.92%)
Oct 18, 2023 5.510 5.625 5.360 5.410 16,580 -0.11(-1.99%)
Oct 17, 2023 5.410 5.645 5.410 5.520 28,331 +0.02(+0.36%)
Oct 16, 2023 5.300 5.580 5.430 5.500 28,781 +0.11(+2.04%)
Oct 13, 2023 5.330 5.440 5.330 5.390 14,294 +0.06(+1.13%)
Oct 12, 2023 5.360 5.490 5.300 5.330 18,508 -0.10(-1.84%)
Oct 11, 2023 5.340 5.500 5.340 5.430 7,277 +0.03(+0.56%)
Oct 10, 2023 5.346 5.500 5.346 5.400 12,978 +0.04(+0.75%)
Oct 09, 2023 5.180 5.510 5.110 5.360 21,254 +0.15(+2.88%)
Oct 06, 2023 4.950 5.210 4.950 5.210 16,778 +0.08(+1.56%)
Oct 05, 2023 5.000 5.140 5.000 5.130 17,035 +0.09(+1.79%)
Oct 04, 2023 4.830 5.060 4.830 5.040 14,934 +0.19(+3.92%)
Oct 03, 2023 5.070 5.170 4.750 4.850 138,286 -0.22(-4.34%)
Oct 02, 2023 5.020 5.205 5.020 5.070 16,660 +0.05(+1.00%)
Sep 29, 2023 5.235 5.235 5.020 5.020 11,986 -0.22(-4.20%)
Sep 28, 2023 5.170 5.333 5.170 5.240 12,058 -0.05(-0.95%)
Sep 27, 2023 5.150 5.290 5.150 5.290 27,230 +0.16(+3.12%)
Sep 26, 2023 5.000 5.220 5.000 5.130 14,466 +0.09(+1.79%)
Sep 25, 2023 5.110 5.110 5.000 5.040 45,583 -0.07(-1.37%)
Sep 22, 2023 5.240 5.240 5.110 5.110 18,343 -0.06(-1.16%)
Sep 21, 2023 5.110 5.295 5.110 5.170 9,246 +0.01(+0.19%)
Sep 20, 2023 5.200 5.490 5.140 5.160 24,800 -0.02(-0.39%)
Sep 19, 2023 5.260 5.400 5.104 5.180 16,853 -0.02(-0.38%)
Sep 18, 2023 5.360 5.360 5.200 5.200 5,205 -0.14(-2.62%)
Sep 15, 2023 5.410 5.483 5.340 5.340 47,616 -0.06(-1.11%)
Sep 14, 2023 5.250 5.410 5.250 5.400 11,743 +0.15(+2.86%)
Sep 13, 2023 5.420 5.420 5.250 5.250 11,202 -0.14(-2.60%)
Sep 12, 2023 5.400 5.490 5.360 5.390 13,473 +0.04(+0.75%)
Sep 11, 2023 5.500 5.580 5.350 5.350 14,920 -0.08(-1.47%)
Sep 08, 2023 5.360 5.520 5.360 5.430 7,176 +0.07(+1.31%)
Sep 07, 2023 5.570 5.588 5.350 5.360 65,774 -0.13(-2.37%)
Sep 06, 2023 5.520 5.530 5.363 5.490 17,172 +0.05(+0.92%)
Sep 05, 2023 5.410 5.577 5.350 5.440 15,747 +0.02(+0.37%)
Sep 01, 2023 5.570 5.570 5.410 5.420 18,183 -0.14(-2.52%)
Aug 31, 2023 5.600 5.740 5.520 5.560 30,004 -0.04(-0.71%)
Aug 30, 2023 5.600 5.700 5.600 5.600 28,522 +0.00(+0.00%)
Aug 29, 2023 5.480 5.600 5.400 5.600 13,647 +0.22(+4.09%)
Aug 28, 2023 5.590 5.600 5.365 5.380 12,950 -0.19(-3.41%)
Aug 25, 2023 5.420 5.580 5.351 5.570 19,700 +0.17(+3.15%)
Aug 24, 2023 5.070 5.460 5.040 5.400 70,687 +0.41(+8.22%)
Aug 23, 2023 5.020 5.110 4.890 4.990 66,574 -0.02(-0.40%)
Aug 22, 2023 5.140 5.190 4.950 5.010 41,256 -0.08(-1.57%)
Aug 21, 2023 5.220 5.295 5.020 5.090 49,207 -0.15(-2.86%)
Aug 18, 2023 5.170 5.240 5.140 5.240 28,789 +0.02(+0.38%)
Aug 17, 2023 5.380 5.380 5.220 5.220 17,020 -0.06(-1.14%)
Aug 16, 2023 5.350 5.370 5.260 5.280 31,454 -0.06(-1.12%)
Aug 15, 2023 5.430 5.435 5.340 5.340 8,712 -0.07(-1.29%)
Aug 14, 2023 5.540 5.570 5.340 5.410 18,116 -0.19(-3.39%)
Aug 11, 2023 5.490 5.600 5.370 5.600 29,813 +0.09(+1.63%)
Aug 10, 2023 5.590 5.585 5.333 5.510 24,753 -0.03(-0.54%)
Aug 09, 2023 5.530 5.700 5.480 5.540 18,764 -0.12(-2.12%)
Aug 08, 2023 5.590 5.703 5.490 5.660 16,374 +0.05(+0.89%)
Aug 07, 2023 5.670 5.761 5.540 5.610 49,994 -0.14(-2.43%)
Aug 04, 2023 5.730 5.780 5.650 5.750 10,341 +0.05(+0.88%)
Aug 03, 2023 5.650 5.750 5.550 5.700 24,336 +0.15(+2.70%)
Aug 02, 2023 5.590 5.660 5.546 5.550 19,812 -0.06(-1.07%)
Aug 01, 2023 5.740 5.740 5.590 5.610 12,644 -0.12(-2.09%)
Jul 31, 2023 5.730 5.775 5.530 5.730 40,715 -0.02(-0.35%)
Jul 28, 2023 5.890 5.890 5.700 5.750 23,033 -0.00(-0.09%)
Jul 27, 2023 5.770 5.801 5.666 5.755 25,830 -0.00(-0.09%)
Jul 26, 2023 5.650 5.760 5.650 5.760 8,412 +0.12(+2.13%)
Jul 25, 2023 5.720 5.780 5.640 5.640 17,469 -0.12(-2.08%)
Jul 24, 2023 5.730 5.796 5.600 5.760 24,548 +0.01(+0.17%)
Jul 21, 2023 5.860 5.860 5.714 5.750 22,557 -0.09(-1.54%)
Jul 20, 2023 5.750 5.915 5.640 5.840 36,563 +0.04(+0.60%)
Jul 19, 2023 5.820 5.900 5.749 5.805 32,572 -0.03(-0.43%)
Jul 18, 2023 5.710 5.910 5.710 5.830 41,792 +0.18(+3.19%)
Jul 17, 2023 5.560 5.710 5.560 5.650 25,340 +0.09(+1.62%)
Jul 14, 2023 5.850 5.855 5.560 5.560 57,711 -0.33(-5.60%)
Jul 13, 2023 5.980 6.010 5.830 5.890 72,943 -0.09(-1.51%)
Jul 12, 2023 5.930 6.100 5.840 5.980 62,850 +0.13(+2.22%)
Jul 11, 2023 6.020 6.065 5.820 5.850 39,771 -0.16(-2.66%)
Jul 10, 2023 5.970 6.190 5.970 6.010 37,740 -0.03(-0.50%)
Jul 07, 2023 6.140 6.140 5.790 6.040 127,110 +0.20(+3.42%)
Jul 06, 2023 6.000 6.045 5.750 5.840 36,966 -0.23(-3.79%)
Jul 05, 2023 5.950 6.170 5.925 6.070 55,956 +0.03(+0.50%)
Jul 03, 2023 6.010 6.250 6.010 6.040 29,079 +0.05(+0.83%)
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 -1.06(-14.36%)
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.