Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

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

0.8821 +0.0521 (+6.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 0.8190 0.8821 0.7620 0.8821 7,508,143 +0.05(+5.89%)
Sep 19, 2024 0.8200 0.8895 0.7620 0.8330 162,335 +0.01(+1.59%)
Sep 18, 2024 0.8896 0.8994 0.8200 0.8200 29,635 -0.04(-4.32%)
Sep 17, 2024 0.8700 0.9200 0.8532 0.8570 16,959 -0.01(-1.49%)
Sep 16, 2024 0.8700 0.9000 0.8700 0.8700 22,537 +0.01(+1.15%)
Sep 13, 2024 0.8830 0.9000 0.8310 0.8601 15,039 -0.04(-4.41%)
Sep 12, 2024 0.8800 0.9049 0.8200 0.8998 17,221 +0.00(+0.51%)
Sep 11, 2024 0.8500 0.9600 0.8400 0.8952 22,217 +0.04(+4.09%)
Sep 10, 2024 0.8794 0.9120 0.8302 0.8600 153,690 -0.04(-4.44%)
Sep 09, 2024 0.8800 0.9284 0.8000 0.9000 33,766 -0.00(-0.16%)
Sep 06, 2024 0.8999 0.9391 0.8000 0.9014 34,996 +0.00(+0.16%)
Sep 05, 2024 0.8300 0.9081 0.8001 0.9000 19,009 +0.06(+7.64%)
Sep 04, 2024 0.8501 0.9079 0.7903 0.8361 21,212 -0.03(-3.33%)
Sep 03, 2024 0.9200 0.9396 0.8649 0.8649 26,646 -0.07(-7.95%)
Aug 30, 2024 0.9600 0.9997 0.8811 0.9396 16,945 -0.05(-5.09%)
Aug 29, 2024 0.9844 1.015 0.9220 0.9900 4,418 +0.07(+7.61%)
Aug 28, 2024 0.9300 0.9451 0.9150 0.9200 6,883 -0.04(-3.72%)
Aug 27, 2024 0.9401 0.9862 0.9401 0.9555 8,438 +0.01(+0.56%)
Aug 26, 2024 0.9706 1.010 0.9502 0.9502 1,690 -0.00(-0.39%)
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%)
Jun 03, 2024 1.850 1.850 1.750 1.750 12,168 -0.10(-5.41%)
May 31, 2024 1.870 1.890 1.850 1.850 24,347 -0.10(-5.13%)
May 30, 2024 1.850 2.040 1.850 1.950 10,828 +0.03(+1.56%)
May 29, 2024 1.930 1.955 1.910 1.920 1,436 +0.01(+0.52%)
May 28, 2024 1.950 2.090 1.830 1.910 25,794 -0.08(-4.02%)
May 24, 2024 2.050 2.050 1.950 1.990 2,307 -0.06(-2.93%)
May 23, 2024 2.070 2.097 1.960 2.050 10,298 -0.05(-2.38%)
May 22, 2024 2.140 2.204 2.040 2.100 12,506 +0.08(+3.96%)
May 21, 2024 1.980 2.260 1.980 2.020 23,586 -0.13(-6.05%)
May 20, 2024 2.380 2.380 2.120 2.150 25,046 -0.27(-11.16%)
May 17, 2024 2.400 2.550 2.345 2.420 58,360 +0.00(+0.00%)
May 16, 2024 2.170 2.435 2.170 2.420 25,140 +0.26(+12.04%)
May 15, 2024 2.070 2.333 2.070 2.160 8,440 +0.09(+4.35%)
May 14, 2024 2.100 2.150 1.750 2.070 24,438 -0.08(-3.72%)
May 13, 2024 2.310 2.670 2.150 2.150 54,940 -0.22(-9.28%)
May 10, 2024 2.300 2.390 2.057 2.370 27,343 +0.06(+2.60%)
May 09, 2024 2.340 2.460 2.300 2.310 41,326 -0.03(-1.28%)
May 08, 2024 2.240 2.480 2.130 2.340 69,451 +0.25(+11.96%)
May 07, 2024 1.980 2.305 1.980 2.090 26,875 +0.11(+5.56%)
May 06, 2024 1.810 2.225 1.810 1.980 73,867 +0.21(+11.86%)
May 03, 2024 1.750 1.770 1.700 1.770 7,863 -0.01(-0.56%)
May 02, 2024 1.650 1.800 1.600 1.780 27,544 +0.11(+6.59%)
May 01, 2024 1.610 1.680 1.600 1.670 5,674 +0.05(+3.09%)
Apr 30, 2024 1.750 1.750 1.610 1.620 7,611 -0.09(-5.26%)
Apr 29, 2024 1.600 1.750 1.600 1.710 17,199 +0.08(+4.91%)
Apr 26, 2024 1.650 1.730 1.570 1.630 30,172 -0.03(-1.81%)
Apr 25, 2024 1.600 1.720 1.600 1.660 23,371 +0.01(+0.61%)
Apr 24, 2024 1.650 1.710 1.620 1.650 16,890 +0.01(+0.61%)
Apr 23, 2024 1.630 1.674 1.610 1.640 5,996 -0.01(-0.61%)
Apr 22, 2024 1.620 1.720 1.620 1.650 7,290 -0.07(-4.07%)
Apr 19, 2024 1.680 1.783 1.640 1.720 18,998 -0.03(-1.71%)
Apr 18, 2024 1.730 1.802 1.610 1.750 119,492 +0.05(+2.94%)
Apr 17, 2024 1.610 1.710 1.610 1.700 19,282 +0.08(+4.94%)
Apr 16, 2024 1.600 1.710 1.600 1.620 15,597 -0.02(-1.22%)
Apr 15, 2024 1.750 1.810 1.640 1.640 37,248 -0.10(-5.75%)
Apr 12, 2024 1.800 1.800 1.695 1.740 91,712 -0.02(-1.14%)
Apr 11, 2024 1.700 1.830 1.660 1.760 61,566 -0.06(-3.30%)
Apr 10, 2024 1.790 1.830 1.720 1.820 31,732 +0.06(+3.41%)
Apr 09, 2024 1.800 1.800 1.720 1.760 16,892 +0.09(+5.39%)
Apr 08, 2024 1.760 1.760 1.670 1.670 11,866 -0.12(-6.81%)
Apr 05, 2024 1.750 1.800 1.655 1.792 20,762 +0.12(+7.31%)
Apr 04, 2024 1.720 1.720 1.512 1.670 21,744 +0.03(+1.83%)
Apr 03, 2024 1.700 1.745 1.470 1.640 78,271 -0.05(-2.96%)
Apr 02, 2024 1.810 1.920 1.640 1.690 38,324 -0.17(-9.14%)
Apr 01, 2024 1.900 1.910 1.825 1.860 59,631 -0.02(-1.06%)
Mar 28, 2024 1.910 1.920 1.820 1.880 46,699 -0.04(-2.08%)
Mar 27, 2024 1.940 2.027 1.910 1.920 16,248 -0.07(-3.52%)
Mar 26, 2024 1.920 2.000 1.860 1.990 30,832 +0.06(+3.11%)
Mar 25, 2024 1.900 1.950 1.870 1.930 27,877 +0.03(+1.58%)
Mar 22, 2024 1.880 2.010 1.870 1.900 14,836 -0.05(-2.56%)
Mar 21, 2024 2.010 2.065 1.950 1.950 13,744 -0.08(-3.94%)
Mar 20, 2024 2.200 2.260 1.990 2.030 138,515 -0.17(-7.73%)
Mar 19, 2024 2.200 2.270 2.195 2.200 26,623 -0.01(-0.45%)
Mar 18, 2024 2.480 2.564 2.170 2.210 246,591 -0.26(-10.53%)
Mar 15, 2024 3.200 3.310 2.470 2.470 279,117 -0.70(-22.08%)
Mar 14, 2024 3.200 3.309 2.990 3.170 60,577 +0.00(+0.00%)
Mar 13, 2024 3.330 3.450 3.170 3.170 134,508 -0.12(-3.65%)
Mar 12, 2024 3.300 3.420 3.120 3.290 89,506 +0.09(+2.81%)
Mar 11, 2024 3.190 3.295 3.140 3.200 70,535 -0.03(-0.93%)
Mar 08, 2024 3.100 3.250 2.990 3.230 61,667 +0.21(+6.95%)
Mar 07, 2024 3.000 3.060 2.860 3.020 114,564 -0.03(-0.98%)
Mar 06, 2024 2.940 3.290 2.850 3.050 95,409 +0.13(+4.45%)
Mar 05, 2024 2.880 3.060 2.880 2.920 75,948 +0.03(+1.04%)
Mar 04, 2024 2.200 3.060 2.200 2.890 270,258 +0.70(+31.96%)
Mar 01, 2024 2.100 2.250 2.060 2.190 21,106 +0.06(+2.82%)
Feb 29, 2024 2.060 2.160 2.040 2.130 43,328 +0.13(+6.50%)
Feb 28, 2024 2.040 2.060 1.970 2.000 30,672 -0.02(-0.99%)
Feb 27, 2024 2.000 2.110 2.000 2.020 15,137 -0.08(-3.81%)
Feb 26, 2024 1.890 2.140 1.890 2.100 77,516 +0.25(+13.51%)
Feb 23, 2024 1.950 1.980 1.830 1.850 113,527 -0.15(-7.50%)
Feb 22, 2024 2.010 2.055 1.990 2.000 20,472 +0.05(+2.56%)
Feb 21, 2024 1.840 1.950 1.840 1.950 17,277 +0.04(+2.09%)
Feb 20, 2024 1.980 1.990 1.910 1.910 17,472 -0.10(-4.98%)
Feb 16, 2024 2.100 2.110 1.960 2.010 38,009 -0.07(-3.37%)
Feb 15, 2024 2.090 2.350 2.010 2.080 63,102 +0.03(+1.46%)
Feb 14, 2024 2.040 2.180 1.950 2.050 75,142 +0.01(+0.49%)
Feb 13, 2024 2.060 2.120 2.000 2.040 53,032 -0.02(-0.97%)
Feb 12, 2024 2.100 2.120 1.979 2.060 109,869 -0.02(-0.96%)
Feb 09, 2024 2.120 2.120 2.050 2.080 6,324 +0.04(+1.96%)
Feb 08, 2024 2.070 2.130 2.040 2.040 13,436 -0.02(-1.21%)
Feb 07, 2024 2.020 2.170 2.020 2.065 23,882 -0.00(-0.24%)
Feb 06, 2024 2.000 2.143 2.000 2.070 120,783 +0.05(+2.48%)
Feb 05, 2024 2.040 2.105 2.020 2.020 66,978 -0.05(-2.42%)
Feb 02, 2024 2.180 2.300 2.040 2.070 67,266 -0.07(-3.27%)
Feb 01, 2024 2.150 2.280 1.910 2.140 275,975 +0.03(+1.42%)
Jan 31, 2024 1.950 2.170 1.950 2.110 11,782 +0.11(+5.50%)
Jan 30, 2024 2.260 2.320 2.000 2.000 222,530 -0.25(-11.11%)
Jan 29, 2024 2.370 2.370 2.240 2.250 58,938 -0.03(-1.32%)
Jan 26, 2024 2.210 2.429 2.020 2.280 152,472 -0.01(-0.44%)
Jan 25, 2024 2.440 2.490 2.260 2.290 27,240 -0.15(-6.34%)
Jan 24, 2024 2.480 2.590 2.440 2.445 61,949 -0.08(-2.98%)
Jan 23, 2024 2.830 2.940 2.450 2.520 156,822 -0.28(-10.00%)
Jan 22, 2024 3.010 3.400 2.652 2.800 807,426 +0.10(+3.70%)
Jan 19, 2024 2.690 2.840 2.631 2.700 10,234 +0.12(+4.65%)
Jan 18, 2024 2.610 2.630 2.570 2.580 11,706 -0.03(-1.15%)
Jan 17, 2024 2.550 2.610 2.550 2.610 8,697 +0.03(+1.16%)
Jan 16, 2024 2.550 2.676 2.550 2.580 10,971 +0.00(+0.00%)
Jan 12, 2024 2.580 2.580 2.550 2.580 14,673 +0.03(+1.18%)
Jan 11, 2024 2.600 2.689 2.510 2.550 30,414 -0.05(-1.92%)
Jan 10, 2024 2.610 2.727 2.590 2.600 17,194 -0.04(-1.52%)
Jan 09, 2024 2.610 2.700 2.570 2.640 69,795 -0.03(-1.12%)
Jan 08, 2024 2.740 3.080 2.560 2.670 62,236 -0.05(-1.84%)
Jan 05, 2024 2.740 2.830 2.710 2.720 28,608 -0.03(-1.09%)
Jan 04, 2024 2.680 2.910 2.665 2.750 73,917 +0.05(+1.85%)
Jan 03, 2024 3.100 3.100 2.630 2.700 79,531 -0.43(-13.88%)
Jan 02, 2024 3.130 3.170 3.070 3.135 14,425 -0.04(-1.10%)
Dec 29, 2023 2.750 3.180 2.560 3.170 162,448 +0.29(+10.07%)
Dec 28, 2023 2.640 2.920 2.640 2.880 88,224 +0.21(+7.87%)
Dec 27, 2023 2.590 2.680 2.520 2.670 158,633 +0.07(+2.69%)
Dec 26, 2023 2.400 2.610 2.400 2.600 167,441 +0.20(+8.33%)
Dec 22, 2023 2.270 2.480 2.270 2.400 124,619 +0.07(+3.00%)
Dec 21, 2023 2.570 2.732 2.280 2.330 206,768 -0.14(-5.85%)
Dec 20, 2023 2.660 2.800 2.300 2.475 212,661 -0.15(-5.89%)
Dec 19, 2023 2.710 2.765 2.630 2.630 72,632 -0.12(-4.36%)
Dec 18, 2023 2.600 2.875 2.600 2.750 72,557 +0.08(+3.00%)
Dec 15, 2023 2.900 2.970 2.450 2.670 207,607 -0.17(-5.99%)
Dec 14, 2023 2.980 3.200 2.830 2.840 138,589 -0.11(-3.73%)
Dec 13, 2023 3.540 3.770 2.790 2.950 260,684 -0.57(-16.19%)
Dec 12, 2023 3.660 3.800 3.400 3.520 113,456 -0.05(-1.40%)
Dec 11, 2023 3.620 3.774 3.330 3.570 74,914 -0.09(-2.46%)
Dec 08, 2023 3.750 3.950 3.470 3.660 61,008 -0.09(-2.40%)
Dec 07, 2023 3.800 3.937 3.560 3.750 58,952 -0.05(-1.32%)
Dec 06, 2023 4.010 4.190 3.800 3.800 83,098 -0.31(-7.54%)
Dec 05, 2023 4.100 4.341 4.020 4.110 68,416 -0.04(-0.96%)
Dec 04, 2023 4.770 4.770 3.840 4.150 223,949 -0.34(-7.57%)
Dec 01, 2023 4.280 4.545 4.280 4.490 31,248 +0.11(+2.51%)
Nov 30, 2023 4.050 4.490 3.985 4.380 65,678 +0.27(+6.57%)
Nov 29, 2023 4.080 4.240 3.920 4.110 55,317 +0.03(+0.74%)
Nov 28, 2023 4.090 4.250 3.930 4.080 117,412 -0.12(-2.86%)
Nov 27, 2023 3.950 4.200 3.910 4.200 20,989 +0.21(+5.13%)
Nov 24, 2023 3.960 4.040 3.900 3.995 22,013 -0.00(-0.12%)
Nov 22, 2023 4.170 4.170 3.960 4.000 21,353 +0.00(+0.00%)
Nov 21, 2023 4.030 4.070 3.860 4.000 32,965 -0.08(-1.96%)
Nov 20, 2023 4.110 4.110 3.930 4.080 29,531 +0.08(+2.00%)
Nov 17, 2023 4.000 4.060 3.885 4.000 55,973 +0.00(+0.13%)
Nov 16, 2023 3.980 4.070 3.830 3.995 30,941 +0.02(+0.38%)
Nov 15, 2023 3.990 4.040 3.775 3.980 65,585 -0.02(-0.50%)
Nov 14, 2023 3.860 4.210 3.860 4.000 103,332 -0.01(-0.25%)
Nov 13, 2023 4.010 4.180 4.000 4.010 10,296 -0.05(-1.26%)
Nov 10, 2023 4.010 4.300 3.835 4.061 29,390 +0.06(+1.53%)
Nov 09, 2023 4.020 4.190 3.880 4.000 42,959 -0.19(-4.53%)
Nov 08, 2023 4.500 4.770 4.090 4.190 226,207 -0.26(-5.84%)
Nov 07, 2023 4.160 4.880 4.078 4.450 523,740 +0.20(+4.71%)
Nov 06, 2023 4.050 4.327 4.050 4.250 37,854 +0.12(+2.91%)
Nov 03, 2023 4.100 4.230 3.940 4.130 156,695 +0.07(+1.72%)
Nov 02, 2023 3.780 4.120 3.640 4.060 223,822 +0.27(+7.27%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.