Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban One Inc (NQ: UONE )

1.820 -0.010 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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 (%)
Jul 12, 2024 1.790 1.910 1.790 1.820 56,313 -0.01(-0.55%)
Jul 11, 2024 1.790 1.860 1.790 1.830 37,958 +0.08(+4.57%)
Jul 10, 2024 1.680 1.800 1.670 1.750 66,958 +0.03(+1.74%)
Jul 09, 2024 1.690 1.780 1.670 1.720 127,143 +0.02(+1.18%)
Jul 08, 2024 1.730 1.770 1.690 1.700 79,660 -0.04(-2.30%)
Jul 05, 2024 1.740 1.760 1.730 1.740 107,173 -0.01(-0.57%)
Jul 03, 2024 1.800 1.890 1.750 1.750 89,059 -0.05(-2.78%)
Jul 02, 2024 1.920 1.950 1.800 1.800 171,878 -0.10(-5.26%)
Jul 01, 2024 2.020 2.050 1.900 1.900 145,096 -0.09(-4.52%)
Jun 28, 2024 2.130 2.163 1.880 1.990 1,124,704 -0.13(-6.13%)
Jun 27, 2024 2.030 2.210 1.940 2.120 175,713 +0.07(+3.41%)
Jun 26, 2024 1.940 2.100 1.940 2.050 182,677 +0.06(+3.02%)
Jun 25, 2024 1.950 2.100 1.894 1.990 165,232 +0.05(+2.58%)
Jun 24, 2024 1.920 2.070 1.820 1.940 214,506 +0.04(+2.11%)
Jun 21, 2024 1.940 2.000 1.860 1.900 186,433 -0.04(-2.06%)
Jun 20, 2024 2.000 2.070 1.890 1.940 347,038 -0.11(-5.37%)
Jun 18, 2024 2.340 2.362 2.010 2.050 369,662 -0.32(-13.50%)
Jun 17, 2024 2.210 2.380 2.130 2.370 334,990 +0.20(+9.22%)
Jun 14, 2024 2.200 2.292 2.150 2.170 161,770 -0.03(-1.36%)
Jun 13, 2024 2.230 2.300 2.140 2.200 204,731 -0.03(-1.35%)
Jun 12, 2024 2.560 2.560 2.230 2.230 260,669 -0.32(-12.55%)
Jun 11, 2024 2.900 3.330 2.500 2.550 1,257,174 -0.35(-12.07%)
Jun 10, 2024 2.260 2.970 2.150 2.900 990,360 +0.78(+36.79%)
Jun 07, 2024 2.190 2.283 2.090 2.120 129,126 -0.09(-4.07%)
Jun 06, 2024 2.310 2.340 2.190 2.210 76,269 -0.10(-4.33%)
Jun 05, 2024 2.270 2.310 2.208 2.310 66,460 +0.08(+3.59%)
Jun 04, 2024 2.260 2.440 2.210 2.230 150,451 -0.02(-0.89%)
Jun 03, 2024 2.160 2.390 2.130 2.250 169,279 +0.14(+6.64%)
May 31, 2024 2.230 2.230 2.060 2.110 80,520 -0.12(-5.38%)
May 30, 2024 2.130 2.230 2.080 2.230 45,862 +0.17(+8.25%)
May 29, 2024 2.100 2.151 2.030 2.060 65,107 -0.05(-2.37%)
May 28, 2024 2.050 2.150 1.990 2.110 63,740 +0.09(+4.46%)
May 24, 2024 2.040 2.110 1.980 2.020 80,237 +0.03(+1.51%)
May 23, 2024 2.200 2.260 1.980 1.990 106,674 -0.19(-8.72%)
May 22, 2024 2.270 2.276 2.065 2.180 115,792 -0.11(-4.80%)
May 21, 2024 2.450 2.450 2.220 2.290 69,714 -0.14(-5.76%)
May 20, 2024 2.250 2.540 2.180 2.430 136,879 +0.26(+11.98%)
May 17, 2024 2.170 2.230 2.110 2.170 83,296 +0.02(+0.93%)
May 16, 2024 2.120 2.180 2.094 2.150 47,399 +0.06(+2.87%)
May 15, 2024 2.150 2.150 2.040 2.090 36,419 -0.02(-0.95%)
May 14, 2024 2.000 2.280 1.980 2.110 186,956 +0.04(+1.93%)
May 13, 2024 2.110 2.200 2.060 2.070 35,367 +0.01(+0.49%)
May 10, 2024 2.080 2.080 2.050 2.060 25,410 -0.02(-0.96%)
May 09, 2024 2.140 2.140 2.010 2.080 33,509 -0.11(-5.02%)
May 08, 2024 1.980 2.190 1.980 2.190 56,500 +0.19(+9.50%)
May 07, 2024 2.030 2.034 1.940 2.000 35,111 -0.02(-0.99%)
May 06, 2024 1.950 2.030 1.910 2.020 94,387 +0.10(+5.21%)
May 03, 2024 1.980 2.020 1.890 1.920 139,644 -0.01(-0.52%)
May 02, 2024 2.000 2.020 1.900 1.930 71,472 -0.06(-3.02%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.