Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Urban One Inc (NQ: UONEK )

1.460 -0.090 (-5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.550 1.570 1.460 1.460 17,185 -0.09(-5.81%)
Jul 18, 2024 1.530 1.560 1.510 1.550 21,584 +0.02(+1.31%)
Jul 17, 2024 1.440 1.530 1.430 1.530 38,561 +0.09(+6.25%)
Jul 16, 2024 1.260 1.450 1.260 1.440 56,463 +0.19(+15.20%)
Jul 15, 2024 1.320 1.348 1.250 1.250 32,541 -0.07(-5.66%)
Jul 12, 2024 1.300 1.340 1.300 1.325 79,781 +0.00(+0.38%)
Jul 11, 2024 1.320 1.345 1.320 1.320 30,752 +0.03(+2.33%)
Jul 10, 2024 1.360 1.360 1.290 1.290 30,794 -0.05(-3.73%)
Jul 09, 2024 1.420 1.420 1.320 1.340 74,260 -0.11(-7.59%)
Jul 08, 2024 1.420 1.480 1.420 1.450 34,590 +0.05(+3.57%)
Jul 05, 2024 1.480 1.490 1.400 1.400 44,688 -0.06(-4.11%)
Jul 03, 2024 1.430 1.475 1.430 1.460 15,471 +0.07(+5.04%)
Jul 02, 2024 1.420 1.458 1.390 1.390 72,262 -0.03(-2.11%)
Jul 01, 2024 1.520 1.540 1.420 1.420 74,908 -0.08(-5.33%)
Jun 28, 2024 1.630 1.740 1.490 1.500 1,169,075 -0.15(-9.09%)
Jun 27, 2024 1.630 1.680 1.570 1.650 42,537 +0.04(+2.48%)
Jun 26, 2024 1.570 1.740 1.540 1.610 87,352 +0.04(+2.55%)
Jun 25, 2024 1.540 1.585 1.520 1.570 84,622 +0.00(+0.00%)
Jun 24, 2024 1.460 1.600 1.440 1.570 55,514 +0.09(+6.08%)
Jun 21, 2024 1.550 1.570 1.480 1.480 66,769 -0.07(-4.52%)
Jun 20, 2024 1.550 1.570 1.530 1.550 37,035 +0.02(+1.31%)
Jun 18, 2024 1.510 1.570 1.490 1.530 55,952 +0.05(+3.38%)
Jun 17, 2024 1.380 1.530 1.380 1.480 139,729 +0.09(+6.47%)
Jun 14, 2024 1.450 1.507 1.380 1.390 60,984 -0.10(-6.71%)
Jun 13, 2024 1.600 1.640 1.460 1.490 64,627 -0.12(-7.45%)
Jun 12, 2024 1.760 1.760 1.590 1.610 52,793 -0.09(-5.29%)
Jun 11, 2024 1.750 1.870 1.650 1.700 210,764 -0.10(-5.56%)
Jun 10, 2024 1.590 1.813 1.590 1.800 328,424 +0.21(+13.21%)
Jun 07, 2024 1.610 1.618 1.580 1.590 107,015 -0.02(-1.24%)
Jun 06, 2024 1.620 1.650 1.600 1.610 40,568 -0.04(-2.42%)
Jun 05, 2024 1.630 1.675 1.620 1.650 46,649 +0.04(+2.48%)
Jun 04, 2024 1.650 1.780 1.610 1.610 30,627 -0.01(-0.62%)
Jun 03, 2024 1.710 1.780 1.620 1.620 74,865 -0.06(-3.57%)
May 31, 2024 1.610 1.690 1.610 1.680 19,620 +0.05(+3.07%)
May 30, 2024 1.580 1.670 1.580 1.630 35,182 +0.05(+3.16%)
May 29, 2024 1.610 1.695 1.580 1.580 32,411 -0.05(-3.07%)
May 28, 2024 1.610 1.765 1.610 1.630 71,616 +0.03(+1.87%)
May 24, 2024 1.600 1.610 1.570 1.600 37,437 +0.04(+2.56%)
May 23, 2024 1.685 1.685 1.560 1.560 68,369 -0.10(-6.02%)
May 22, 2024 1.802 1.802 1.620 1.660 73,217 -0.07(-4.05%)
May 21, 2024 1.710 1.778 1.710 1.730 43,800 +0.00(+0.00%)
May 20, 2024 1.790 1.830 1.720 1.730 81,264 -0.07(-3.89%)
May 17, 2024 1.840 1.865 1.780 1.800 38,964 -0.02(-1.10%)
May 16, 2024 1.780 1.845 1.780 1.820 24,819 +0.02(+1.11%)
May 15, 2024 2.070 2.070 1.800 1.800 47,852 +0.06(+3.45%)
May 14, 2024 1.640 1.808 1.621 1.740 49,673 +0.14(+8.75%)
May 13, 2024 1.670 1.840 1.580 1.600 52,338 -0.08(-4.76%)
May 10, 2024 1.620 1.730 1.620 1.680 37,051 +0.04(+2.44%)
May 09, 2024 1.640 1.640 1.630 1.640 41,949 +0.00(+0.00%)
May 08, 2024 1.620 1.670 1.620 1.640 30,425 +0.01(+0.61%)
May 07, 2024 1.700 1.700 1.615 1.630 31,042 -0.01(-0.61%)
May 06, 2024 1.640 1.690 1.600 1.640 12,865 -0.03(-1.80%)
May 03, 2024 1.560 1.670 1.560 1.670 45,379 +0.12(+7.74%)
May 02, 2024 1.600 1.620 1.550 1.550 29,770 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.