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

Urgent.ly Inc. - Common Stock (NQ: ULY )

0.7399 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 26, 2024 0.7303 0.7499 0.6684 0.7399 125,397 -0.00(-0.01%)
Sep 25, 2024 0.7553 0.7553 0.7055 0.7400 53,037 -0.04(-4.97%)
Sep 24, 2024 0.7530 0.8539 0.7005 0.7787 304,732 -0.04(-5.43%)
Sep 23, 2024 0.8700 0.8750 0.6800 0.8234 2,316,897 -0.06(-6.65%)
Sep 20, 2024 0.8200 0.8821 0.7620 0.8821 8,253,859 +0.05(+5.89%)
Sep 19, 2024 0.8200 0.8895 0.7620 0.8330 162,335 +0.01(+1.59%)
Sep 18, 2024 0.8896 0.8994 0.8200 0.8200 29,635 -0.04(-4.32%)
Sep 17, 2024 0.8700 0.9200 0.8532 0.8570 16,959 -0.01(-1.49%)
Sep 16, 2024 0.8700 0.9000 0.8700 0.8700 22,537 +0.01(+1.15%)
Sep 13, 2024 0.8830 0.9000 0.8310 0.8601 15,039 -0.04(-4.41%)
Sep 12, 2024 0.8800 0.9049 0.8200 0.8998 17,221 +0.00(+0.51%)
Sep 11, 2024 0.8500 0.9600 0.8400 0.8952 22,217 +0.04(+4.09%)
Sep 10, 2024 0.8794 0.9120 0.8302 0.8600 153,690 -0.04(-4.44%)
Sep 09, 2024 0.8800 0.9284 0.8000 0.9000 33,766 -0.00(-0.16%)
Sep 06, 2024 0.8999 0.9391 0.8000 0.9014 34,996 +0.00(+0.16%)
Sep 05, 2024 0.8300 0.9081 0.8001 0.9000 19,009 +0.06(+7.64%)
Sep 04, 2024 0.8501 0.9079 0.7903 0.8361 21,212 -0.03(-3.33%)
Sep 03, 2024 0.9200 0.9396 0.8649 0.8649 26,646 -0.07(-7.95%)
Aug 30, 2024 0.9600 0.9997 0.8811 0.9396 16,945 -0.05(-5.09%)
Aug 29, 2024 0.9844 1.015 0.9220 0.9900 4,418 +0.07(+7.61%)
Aug 28, 2024 0.9300 0.9451 0.9150 0.9200 6,883 -0.04(-3.72%)
Aug 27, 2024 0.9401 0.9862 0.9401 0.9555 8,438 +0.01(+0.56%)
Aug 26, 2024 0.9706 1.010 0.9502 0.9502 1,690 -0.00(-0.39%)
Aug 23, 2024 0.9500 0.9755 0.9212 0.9539 4,377 -0.00(-0.16%)
Aug 22, 2024 0.9115 0.9991 0.9115 0.9554 5,044 +0.04(+4.87%)
Aug 21, 2024 0.9384 0.9384 0.9100 0.9110 16,728 +0.01(+0.94%)
Aug 20, 2024 0.9350 0.9709 0.8070 0.9025 19,936 -0.03(-3.48%)
Aug 19, 2024 0.9700 0.9800 0.9348 0.9350 8,473 -0.04(-3.63%)
Aug 16, 2024 1.010 1.030 0.9702 0.9702 11,311 -0.03(-2.98%)
Aug 15, 2024 0.9900 1.040 0.9900 1.000 77,938 +0.05(+5.13%)
Aug 14, 2024 1.040 1.040 0.9401 0.9512 9,456 -0.06(-5.82%)
Aug 13, 2024 1.110 1.110 0.9501 1.010 39,846 -0.03(-2.88%)
Aug 12, 2024 1.160 1.160 1.029 1.040 24,506 -0.06(-5.45%)
Aug 09, 2024 1.074 1.140 1.074 1.100 972 +0.06(+5.28%)
Aug 08, 2024 1.020 1.058 1.020 1.045 3,654 -0.03(-2.36%)
Aug 07, 2024 1.060 1.090 1.020 1.070 10,012 +0.02(+2.02%)
Aug 06, 2024 1.150 1.150 1.010 1.049 29,215 -0.02(-2.14%)
Aug 05, 2024 1.310 1.393 0.8740 1.072 197,866 -0.35(-24.53%)
Aug 02, 2024 1.430 1.465 1.411 1.420 5,881 +0.01(+0.71%)
Aug 01, 2024 1.480 1.490 1.410 1.410 23,034 -0.11(-7.24%)
Jul 31, 2024 1.570 1.570 1.500 1.520 6,906 +0.05(+3.41%)
Jul 30, 2024 1.680 1.680 1.440 1.470 24,383 -0.02(-1.35%)
Jul 29, 2024 1.660 1.660 1.450 1.490 52,314 -0.14(-8.59%)
Jul 26, 2024 1.470 1.648 1.470 1.630 50,169 +0.20(+13.99%)
Jul 25, 2024 1.500 1.520 1.420 1.430 17,673 -0.02(-1.38%)
Jul 24, 2024 1.500 1.500 1.450 1.450 5,463 -0.04(-2.68%)
Jul 23, 2024 1.520 1.571 1.480 1.490 16,996 -0.02(-1.32%)
Jul 22, 2024 1.430 1.550 1.430 1.510 57,967 +0.02(+1.34%)
Jul 19, 2024 1.540 1.550 1.450 1.490 34,552 +0.06(+4.20%)
Jul 18, 2024 1.500 1.542 1.420 1.430 35,234 -0.04(-2.72%)
Jul 17, 2024 1.507 1.580 1.450 1.470 19,342 +0.01(+0.68%)
Jul 16, 2024 1.500 1.500 1.330 1.460 29,673 +0.02(+1.39%)
Jul 15, 2024 1.490 1.770 1.360 1.440 126,543 -0.01(-0.69%)
Jul 12, 2024 1.550 1.670 1.360 1.450 51,544 +0.04(+2.84%)
Jul 11, 2024 1.550 1.550 1.380 1.410 18,876 -0.07(-4.73%)
Jul 10, 2024 1.490 1.530 1.480 1.480 14,853 +0.03(+2.07%)
Jul 09, 2024 1.520 1.525 1.445 1.450 14,082 -0.08(-5.23%)
Jul 08, 2024 1.570 1.619 1.530 1.530 21,817 -0.05(-3.16%)
Jul 05, 2024 1.680 1.800 1.560 1.580 29,836 -0.15(-8.62%)
Jul 03, 2024 1.738 1.738 1.720 1.729 2,409 +0.03(+1.71%)
Jul 02, 2024 1.790 1.875 1.700 1.700 10,411 +0.02(+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.