Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Urban One Inc (NQ: UONE )

1.580 +0.030 (+1.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	1.530	1.580	1.484	1.580	45,647	+0.03(+1.94%)
Nov 07, 2024	1.525	1.560	1.410	1.550	52,497	+0.10(+6.90%)
Nov 06, 2024	1.570	1.655	1.450	1.450	78,951	-0.15(-9.38%)
Nov 05, 2024	1.450	1.670	1.450	1.600	103,665	+0.07(+4.68%)
Nov 04, 2024	1.330	1.528	1.325	1.528	142,119	+0.21(+15.80%)
Nov 01, 2024	1.370	1.370	1.320	1.320	23,772	-0.03(-2.22%)
Oct 31, 2024	1.370	1.380	1.340	1.350	17,742	-0.02(-1.46%)
Oct 30, 2024	1.380	1.400	1.310	1.370	42,106	+0.01(+0.74%)
Oct 29, 2024	1.410	1.465	1.360	1.360	55,925	-0.06(-4.23%)
Oct 28, 2024	1.390	1.490	1.340	1.420	93,795	+0.06(+4.41%)
Oct 25, 2024	1.370	1.410	1.340	1.360	53,454	+0.02(+1.49%)
Oct 24, 2024	1.400	1.400	1.330	1.340	42,551	-0.04(-2.90%)
Oct 23, 2024	1.350	1.400	1.280	1.380	105,389	+0.03(+2.22%)
Oct 22, 2024	1.380	1.380	1.340	1.350	26,573	-0.01(-0.74%)
Oct 21, 2024	1.410	1.410	1.350	1.360	24,967	-0.04(-3.20%)
Oct 18, 2024	1.400	1.430	1.380	1.405	47,282	-0.00(-0.35%)
Oct 17, 2024	1.400	1.430	1.390	1.410	25,855	-0.02(-1.40%)
Oct 16, 2024	1.410	1.430	1.350	1.430	33,129	+0.05(+3.62%)
Oct 15, 2024	1.420	1.450	1.356	1.380	36,713	-0.03(-2.13%)
Oct 14, 2024	1.350	1.450	1.342	1.410	32,789	+0.05(+3.68%)
Oct 11, 2024	1.340	1.440	1.230	1.360	146,943	+0.03(+1.87%)
Oct 10, 2024	1.570	1.599	1.320	1.335	144,178	-0.26(-16.30%)
Oct 09, 2024	1.600	1.627	1.540	1.595	75,791	+0.02(+1.59%)
Oct 08, 2024	1.610	1.665	1.540	1.570	68,609	-0.05(-3.09%)
Oct 07, 2024	1.630	1.660	1.550	1.620	67,141	-0.02(-1.22%)
Oct 04, 2024	1.640	1.670	1.580	1.640	47,014	+0.03(+1.86%)
Oct 03, 2024	1.670	1.706	1.610	1.610	35,359	-0.05(-3.01%)
Oct 02, 2024	1.660	1.710	1.650	1.660	37,253	+0.02(+1.22%)
Oct 01, 2024	1.790	1.790	1.630	1.640	77,042	-0.12(-6.82%)
Sep 30, 2024	1.750	1.800	1.750	1.760	48,651	-0.02(-1.12%)
Sep 27, 2024	1.820	1.880	1.730	1.780	47,529	-0.04(-2.20%)
Sep 26, 2024	1.880	1.916	1.760	1.820	42,323	-0.08(-4.21%)
Sep 25, 2024	1.880	1.910	1.860	1.900	11,186	+0.01(+0.53%)
Sep 24, 2024	1.960	1.970	1.880	1.890	44,143	+0.00(+0.00%)
Sep 23, 2024	1.930	1.979	1.850	1.890	29,548	-0.05(-2.58%)
Sep 20, 2024	1.940	2.010	1.930	1.940	28,002	-0.03(-1.52%)
Sep 19, 2024	2.020	2.020	1.875	1.970	42,227	-0.02(-1.01%)
Sep 18, 2024	1.960	2.020	1.900	1.990	23,444	+0.08(+4.19%)
Sep 17, 2024	1.990	1.990	1.900	1.910	33,617	-0.01(-0.52%)
Sep 16, 2024	1.970	2.000	1.920	1.920	20,260	+0.01(+0.52%)
Sep 13, 2024	1.990	2.000	1.900	1.910	17,454	-0.02(-1.04%)
Sep 12, 2024	1.860	1.965	1.857	1.930	21,153	-0.02(-1.03%)
Sep 11, 2024	1.980	1.980	1.860	1.950	62,681	+0.00(+0.00%)
Sep 10, 2024	2.020	2.120	1.950	1.950	58,995	-0.07(-3.47%)
Sep 09, 2024	2.020	2.120	2.020	2.020	29,028	-0.02(-0.98%)
Sep 06, 2024	2.070	2.150	2.020	2.040	75,349	-0.05(-2.39%)
Sep 05, 2024	2.060	2.230	2.050	2.090	54,212	+0.07(+3.47%)
Sep 04, 2024	2.050	2.110	2.020	2.020	11,704	-0.04(-1.94%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Urban One Inc (NQ: UONE )

Historical Prices