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

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

0.9539 -0.0015 (-0.16%)

Streaming Delayed Price Updated: 12:41 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2024	1.720	1.730	1.650	1.680	5,441	-0.04(-2.33%)
Jun 28, 2024	1.720	1.720	1.720	1.720	1,888	-0.03(-1.71%)
Jun 27, 2024	1.760	1.760	1.700	1.750	7,744	+0.08(+4.79%)
Jun 26, 2024	1.550	1.760	1.550	1.670	3,475	+0.11(+7.05%)
Jun 25, 2024	1.620	1.635	1.510	1.560	10,307	-0.08(-4.88%)
Jun 24, 2024	1.640	1.670	1.640	1.640	11,253	+0.00(+0.00%)
Jun 21, 2024	1.660	1.690	1.640	1.640	15,418	-0.02(-1.20%)
Jun 20, 2024	1.720	1.725	1.660	1.660	10,620	-0.03(-1.78%)
Jun 18, 2024	1.890	1.920	1.680	1.690	70,905	-0.12(-6.63%)
Jun 17, 2024	1.730	1.929	1.670	1.810	26,353	+0.02(+1.12%)
Jun 14, 2024	1.930	1.930	1.780	1.790	8,479	-0.15(-7.73%)
Jun 13, 2024	1.710	1.940	1.620	1.940	29,183	+0.15(+8.38%)
Jun 12, 2024	1.700	1.914	1.700	1.790	9,206	+0.03(+1.70%)
Jun 11, 2024	1.720	1.940	1.700	1.760	38,281	-0.18(-9.28%)
Jun 10, 2024	1.880	1.960	1.720	1.940	5,675	+0.10(+5.43%)
Jun 07, 2024	1.940	1.940	1.710	1.840	24,751	-0.10(-5.15%)
Jun 06, 2024	1.840	1.940	1.761	1.940	5,672	+0.03(+1.57%)
Jun 05, 2024	1.760	1.990	1.750	1.910	14,327	+0.16(+9.15%)
Jun 04, 2024	1.750	1.750	1.750	1.750	438	-0.00(-0.01%)

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

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

Historical Prices