Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Urban One, Inc. - Class A Common Stock (NQ: UONE )

1.480 +0.020 (+1.37%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 19, 2025 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 (%)
Feb 18, 2025 1.400 1.500 1.340 1.460 31,561 +0.05(+3.55%)
Feb 14, 2025 1.380 1.410 1.360 1.410 9,521 +0.01(+0.71%)
Feb 13, 2025 1.390 1.410 1.370 1.400 16,210 +0.04(+2.94%)
Feb 12, 2025 1.350 1.400 1.310 1.360 15,536 -0.01(-0.73%)
Feb 11, 2025 1.320 1.375 1.320 1.370 5,484 +0.03(+2.24%)
Feb 10, 2025 1.400 1.400 1.310 1.340 17,708 -0.01(-1.11%)
Feb 07, 2025 1.368 1.380 1.310 1.355 19,263 +0.03(+2.26%)
Feb 06, 2025 1.350 1.370 1.310 1.325 26,771 -0.04(-2.57%)
Feb 05, 2025 1.400 1.409 1.340 1.360 17,490 +0.00(+0.35%)
Feb 04, 2025 1.360 1.360 1.340 1.355 3,877 +0.03(+1.89%)
Feb 03, 2025 1.350 1.380 1.300 1.330 34,478 -0.04(-2.92%)
Jan 31, 2025 1.380 1.390 1.354 1.370 8,218 -0.02(-1.44%)
Jan 30, 2025 1.370 1.408 1.330 1.390 15,910 +0.05(+3.73%)
Jan 29, 2025 1.370 1.370 1.315 1.340 52,350 -0.05(-3.94%)
Jan 28, 2025 1.340 1.400 1.320 1.395 9,767 +0.03(+2.57%)
Jan 27, 2025 1.430 1.450 1.345 1.360 32,460 -0.05(-3.55%)
Jan 24, 2025 1.450 1.490 1.400 1.410 98,527 -0.04(-2.76%)
Jan 23, 2025 1.430 1.485 1.410 1.450 18,924 +0.04(+2.84%)
Jan 22, 2025 1.490 1.520 1.410 1.410 23,600 -0.08(-5.37%)
Jan 21, 2025 1.480 1.497 1.460 1.490 22,617 +0.03(+2.05%)
Jan 17, 2025 1.510 1.510 1.460 1.460 22,036 -0.05(-3.31%)
Jan 16, 2025 1.510 1.510 1.500 1.510 47,705 +0.01(+0.67%)
Jan 15, 2025 1.640 1.636 1.500 1.500 33,712 -0.05(-3.23%)
Jan 14, 2025 1.492 1.633 1.492 1.550 8,953 -0.03(-1.90%)
Jan 13, 2025 1.520 1.590 1.470 1.580 12,519 +0.01(+0.64%)
Jan 10, 2025 1.590 1.650 1.550 1.570 28,901 -0.01(-0.63%)
Jan 08, 2025 1.620 1.678 1.575 1.580 6,237 -0.04(-2.47%)
Jan 07, 2025 1.680 1.689 1.620 1.620 13,145 -0.06(-3.57%)
Jan 06, 2025 1.510 1.691 1.505 1.680 35,864 +0.18(+12.00%)
Jan 03, 2025 1.510 1.530 1.470 1.500 36,059 +0.00(+0.00%)
Jan 02, 2025 1.590 1.600 1.500 1.500 26,645 -0.04(-2.60%)
Dec 31, 2024 1.540 0 +0.01(+0.33%)
Dec 30, 2024 1.500 1.550 1.480 1.535 19,934 +0.04(+3.02%)
Dec 27, 2024 1.450 1.536 1.450 1.490 29,425 -0.02(-1.32%)
Dec 26, 2024 1.470 1.540 1.455 1.510 19,509 +0.06(+4.02%)
Dec 24, 2024 1.510 1.510 1.440 1.452 12,532 -0.01(-0.58%)
Dec 23, 2024 1.590 1.590 1.430 1.460 44,100 -0.16(-9.88%)
Dec 20, 2024 1.560 1.635 1.558 1.620 19,629 +0.06(+3.85%)
Dec 19, 2024 1.625 1.655 1.560 1.560 20,687 -0.02(-1.27%)
Dec 18, 2024 1.670 1.670 1.580 1.580 20,432 -0.11(-6.51%)
Dec 17, 2024 1.560 1.700 1.560 1.690 37,493 +0.09(+5.62%)
Dec 16, 2024 1.650 1.660 1.560 1.600 24,202 -0.06(-3.61%)
Dec 13, 2024 1.660 1.670 1.591 1.660 10,791 -0.02(-1.19%)
Dec 12, 2024 1.700 1.710 1.640 1.680 16,450 +0.01(+0.60%)
Dec 11, 2024 1.500 1.714 1.470 1.670 36,073 +0.06(+3.73%)
Dec 10, 2024 1.680 1.700 1.590 1.610 16,727 -0.12(-6.94%)
Dec 09, 2024 1.580 1.770 1.550 1.730 48,681 +0.17(+10.90%)
Dec 06, 2024 1.530 1.700 1.500 1.560 22,111 +0.01(+0.65%)
Dec 05, 2024 1.580 1.620 1.550 1.550 56,228 -0.02(-1.27%)
Dec 04, 2024 1.540 1.600 1.490 1.570 37,546 +0.08(+5.37%)
Dec 03, 2024 1.770 1.800 1.490 1.490 141,724 -0.30(-16.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.