Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Urban One Inc (NQ: UONEK )

1.120 UNCHANGED
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 1.160 1.170 1.090 1.120 28,097 +0.00(+0.00%)
Sep 25, 2024 1.140 1.170 1.120 1.120 11,885 -0.01(-0.88%)
Sep 24, 2024 1.220 1.250 1.030 1.130 69,383 -0.10(-8.13%)
Sep 23, 2024 1.240 1.260 1.230 1.230 7,266 -0.03(-2.38%)
Sep 20, 2024 1.270 1.290 1.260 1.260 38,972 -0.03(-2.33%)
Sep 19, 2024 1.270 1.350 1.270 1.290 15,453 -0.01(-0.77%)
Sep 18, 2024 1.256 1.330 1.256 1.300 22,680 +0.04(+3.17%)
Sep 17, 2024 1.240 1.300 1.240 1.260 12,322 +0.02(+1.61%)
Sep 16, 2024 1.220 1.265 1.220 1.240 10,707 +0.00(+0.00%)
Sep 13, 2024 1.200 1.270 1.200 1.240 9,827 +0.02(+1.64%)
Sep 12, 2024 1.160 1.230 1.160 1.220 19,681 +0.00(+0.00%)
Sep 11, 2024 1.220 1.220 1.080 1.220 48,445 +0.00(+0.00%)
Sep 10, 2024 1.220 1.260 1.220 1.220 31,554 +0.00(+0.00%)
Sep 09, 2024 1.260 1.270 1.200 1.220 29,294 -0.06(-4.69%)
Sep 06, 2024 1.290 1.300 1.260 1.280 19,724 -0.01(-0.78%)
Sep 05, 2024 1.290 1.350 1.290 1.290 13,332 -0.01(-0.77%)
Sep 04, 2024 1.320 1.320 1.290 1.300 4,564 +0.00(+0.00%)
Sep 03, 2024 1.360 1.370 1.300 1.300 9,572 -0.08(-5.80%)
Aug 30, 2024 1.290 1.420 1.290 1.380 29,298 +0.07(+5.34%)
Aug 29, 2024 1.300 1.360 1.300 1.310 10,913 -0.01(-0.76%)
Aug 28, 2024 1.310 1.350 1.310 1.320 16,072 -0.01(-0.75%)
Aug 27, 2024 1.320 1.370 1.320 1.330 12,429 -0.01(-0.75%)
Aug 26, 2024 1.350 1.390 1.320 1.340 33,447 -0.02(-1.47%)
Aug 23, 2024 1.290 1.370 1.280 1.360 31,540 +0.05(+3.82%)
Aug 22, 2024 1.310 1.350 1.290 1.310 23,325 +0.02(+1.55%)
Aug 21, 2024 1.300 1.330 1.290 1.290 32,029 -0.02(-1.53%)
Aug 20, 2024 1.310 1.380 1.310 1.310 26,950 -0.03(-2.24%)
Aug 19, 2024 1.330 1.440 1.310 1.340 11,463 -0.01(-0.74%)
Aug 16, 2024 1.360 1.390 1.340 1.350 10,713 -0.04(-2.88%)
Aug 15, 2024 1.400 1.410 1.390 1.390 19,143 -0.01(-0.71%)
Aug 14, 2024 1.360 1.410 1.360 1.400 14,746 +0.03(+2.19%)
Aug 13, 2024 1.290 1.380 1.290 1.370 8,223 +0.06(+4.58%)
Aug 12, 2024 1.280 1.330 1.280 1.310 8,384 +0.03(+2.34%)
Aug 09, 2024 1.290 1.320 1.280 1.280 9,976 +0.01(+0.79%)
Aug 08, 2024 1.270 1.300 1.260 1.270 29,406 +0.01(+0.79%)
Aug 07, 2024 1.250 1.290 1.250 1.260 9,473 -0.01(-0.79%)
Aug 06, 2024 1.260 1.280 1.260 1.270 17,593 +0.02(+1.60%)
Aug 05, 2024 1.290 1.300 1.250 1.250 14,775 -0.05(-3.85%)
Aug 02, 2024 1.330 1.360 1.300 1.300 13,278 +0.00(+0.00%)
Aug 01, 2024 1.370 1.370 1.300 1.300 10,690 -0.10(-7.14%)
Jul 31, 2024 1.420 1.440 1.380 1.400 120,122 -0.04(-2.78%)
Jul 30, 2024 1.440 1.445 1.430 1.440 10,186 -0.01(-0.69%)
Jul 29, 2024 1.500 1.510 1.450 1.450 12,296 -0.08(-5.23%)
Jul 26, 2024 1.570 1.570 1.490 1.530 8,534 +0.00(+0.00%)
Jul 25, 2024 1.495 1.560 1.480 1.530 13,724 +0.03(+2.00%)
Jul 24, 2024 1.460 1.500 1.460 1.500 8,653 -0.01(-0.99%)
Jul 23, 2024 1.490 1.520 1.490 1.515 11,603 +0.02(+1.68%)
Jul 22, 2024 1.450 1.490 1.450 1.490 21,499 +0.03(+2.05%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.