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
Markets:
Overview
News
Currencies
International
Treasuries

United Homes Group, Inc - Class A Common Stock (NQ:UHG)

3.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 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 (%)
Jul 30, 2025 4.250 4.330 3.720 3.750 150,898 -0.50(-11.76%)
Jul 29, 2025 4.100 4.330 4.100 4.250 89,267 +0.19(+4.68%)
Jul 28, 2025 4.200 4.200 3.960 4.060 106,901 -0.12(-2.87%)
Jul 25, 2025 3.930 4.220 3.905 4.180 134,248 +0.25(+6.36%)
Jul 24, 2025 4.130 4.130 3.830 3.930 126,640 -0.20(-4.84%)
Jul 23, 2025 4.190 4.340 4.060 4.130 117,423 -0.02(-0.48%)
Jul 22, 2025 3.950 4.190 3.920 4.150 113,625 +0.20(+5.06%)
Jul 21, 2025 3.750 4.055 3.675 3.950 171,775 +0.20(+5.33%)
Jul 18, 2025 4.190 4.299 3.750 3.750 176,193 -0.60(-13.79%)
Jul 17, 2025 3.940 4.500 3.787 4.350 954,966 +0.76(+21.17%)
Jul 16, 2025 3.130 3.650 3.090 3.590 192,126 +0.52(+16.94%)
Jul 15, 2025 2.940 3.140 2.900 3.070 576,175 +0.13(+4.42%)
Jul 14, 2025 3.050 3.230 2.930 2.940 538,300 -0.15(-4.85%)
Jul 11, 2025 2.990 3.190 2.860 3.090 294,539 +0.10(+3.34%)
Jul 10, 2025 2.900 3.100 2.760 2.990 342,142 +0.09(+3.10%)
Jul 09, 2025 2.860 2.930 2.710 2.900 247,088 +0.07(+2.47%)
Jul 08, 2025 2.860 2.930 2.790 2.830 145,034 -0.02(-0.70%)
Jul 07, 2025 2.790 2.950 2.710 2.850 219,000 +0.00(+0.00%)
Jul 03, 2025 2.700 2.910 2.670 2.850 189,232 +0.23(+8.78%)
Jul 02, 2025 2.710 2.790 2.620 2.620 112,488 -0.09(-3.32%)
Jul 01, 2025 2.870 2.980 2.710 2.710 277,376 -0.19(-6.55%)
Jun 30, 2025 3.100 3.250 2.780 2.900 266,199 -0.11(-3.65%)
Jun 27, 2025 3.840 3.930 3.010 3.010 1,169,150 -0.82(-21.41%)
Jun 26, 2025 3.520 3.874 3.340 3.830 264,017 +0.33(+9.43%)
Jun 25, 2025 3.490 3.660 3.365 3.500 94,542 +0.01(+0.29%)
Jun 24, 2025 3.310 3.610 3.215 3.490 200,492 +0.21(+6.40%)
Jun 23, 2025 3.280 3.370 3.200 3.280 170,917 -0.03(-0.91%)
Jun 20, 2025 3.380 3.389 3.185 3.310 121,032 -0.04(-1.19%)
Jun 18, 2025 3.420 3.699 3.270 3.350 106,644 -0.08(-2.33%)
Jun 17, 2025 3.300 3.510 3.250 3.430 96,492 +0.10(+3.00%)
Jun 16, 2025 3.220 3.426 3.100 3.330 118,600 +0.10(+3.10%)
Jun 13, 2025 3.340 3.460 3.150 3.230 107,945 -0.19(-5.56%)
Jun 12, 2025 3.590 3.730 3.390 3.420 90,001 -0.19(-5.26%)
Jun 11, 2025 3.740 3.800 3.510 3.610 91,428 -0.07(-1.90%)
Jun 10, 2025 3.950 4.081 3.630 3.680 152,198 -0.30(-7.54%)
Jun 09, 2025 3.600 4.248 3.580 3.980 433,926 +0.40(+11.17%)
Jun 06, 2025 3.480 3.675 3.450 3.580 113,651 +0.16(+4.68%)
Jun 05, 2025 3.720 3.720 3.285 3.420 196,758 -0.18(-5.00%)
Jun 04, 2025 3.740 3.970 3.570 3.600 426,788 -0.29(-7.46%)
Jun 03, 2025 3.630 3.960 3.300 3.890 705,247 +0.26(+7.16%)
Jun 02, 2025 3.200 3.780 3.082 3.630 690,179 +0.61(+20.20%)
May 30, 2025 2.560 3.030 2.490 3.020 435,861 +0.42(+16.15%)
May 29, 2025 2.430 2.690 2.410 2.600 537,079 +0.19(+7.88%)
May 28, 2025 2.260 2.479 2.130 2.410 757,670 +0.41(+20.50%)
May 27, 2025 2.130 2.130 1.980 2.000 230,604 -0.10(-4.76%)
May 23, 2025 1.860 2.245 1.844 2.100 470,593 +0.17(+8.81%)
May 22, 2025 1.950 2.050 1.860 1.930 879,740 +0.12(+6.63%)
May 21, 2025 1.880 1.940 1.760 1.810 144,170 -0.11(-5.73%)
May 20, 2025 1.780 1.940 1.750 1.920 147,343 +0.12(+6.67%)
May 19, 2025 1.830 1.957 1.790 1.800 411,291 -0.07(-3.74%)
May 16, 2025 1.760 1.890 1.710 1.870 203,064 +0.14(+8.09%)
May 15, 2025 1.830 1.830 1.640 1.730 195,428 -0.03(-1.70%)
May 14, 2025 2.010 2.010 1.760 1.760 274,243 -0.18(-9.28%)
May 13, 2025 1.960 2.050 1.870 1.940 212,018 -0.05(-2.51%)
May 12, 2025 1.890 2.860 1.847 1.990 1,392,475 +0.19(+10.56%)
May 09, 2025 1.820 2.130 1.780 1.800 487,747 +0.08(+4.65%)
May 08, 2025 1.760 1.920 1.600 1.720 2,985,432 -0.04(-2.27%)
May 07, 2025 1.840 1.929 1.740 1.760 132,171 -0.04(-2.22%)
May 06, 2025 1.940 1.960 1.790 1.800 87,806 -0.14(-7.22%)
May 05, 2025 2.000 2.055 1.910 1.940 79,538 -0.07(-3.48%)
May 02, 2025 1.930 2.150 1.900 2.010 108,138 +0.10(+5.24%)
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 Of Service.
 
 
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.