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)

1.270 +0.100 (+8.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 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 (%)
Dec 09, 2025 1.150 1.280 1.150 1.270 144,968 +0.10(+8.55%)
Dec 08, 2025 1.180 1.180 1.125 1.170 87,925 +0.02(+1.74%)
Dec 05, 2025 1.180 1.220 1.150 1.150 151,582 -0.04(-3.36%)
Dec 04, 2025 1.090 1.240 1.062 1.190 261,683 +0.11(+10.19%)
Dec 03, 2025 1.070 1.100 1.050 1.080 68,098 +0.03(+2.86%)
Dec 02, 2025 1.060 1.060 1.030 1.050 52,409 +0.01(+0.96%)
Dec 01, 2025 1.090 1.100 1.040 1.040 143,011 -0.03(-2.80%)
Nov 28, 2025 1.100 1.149 1.060 1.070 78,127 -0.01(-0.93%)
Nov 26, 2025 1.030 1.120 1.030 1.080 90,645 +0.04(+3.85%)
Nov 25, 2025 1.040 1.060 1.020 1.040 82,249 -0.01(-0.95%)
Nov 24, 2025 1.050 1.070 1.010 1.050 126,914 +0.01(+0.96%)
Nov 21, 2025 1.050 1.080 1.020 1.040 161,716 +0.01(+0.97%)
Nov 20, 2025 1.130 1.180 0.9873 1.030 237,314 -0.10(-8.85%)
Nov 19, 2025 1.170 1.187 1.125 1.130 130,381 -0.04(-3.42%)
Nov 18, 2025 1.250 1.268 1.160 1.170 231,486 -0.07(-5.65%)
Nov 17, 2025 1.280 1.310 1.210 1.240 161,434 -0.02(-1.59%)
Nov 14, 2025 1.300 1.345 1.250 1.260 291,225 -0.04(-3.08%)
Nov 13, 2025 1.320 1.365 1.300 1.300 118,296 -0.04(-2.99%)
Nov 12, 2025 1.440 1.480 1.330 1.340 180,937 -0.10(-6.94%)
Nov 11, 2025 1.390 1.475 1.380 1.440 155,836 +0.06(+4.35%)
Nov 10, 2025 1.300 1.440 1.300 1.380 289,301 +0.09(+6.98%)
Nov 07, 2025 1.320 1.340 1.260 1.290 265,507 -0.05(-3.73%)
Nov 06, 2025 1.470 1.490 1.340 1.340 382,609 -0.11(-7.59%)
Nov 05, 2025 1.420 1.480 1.370 1.450 124,997 +0.05(+3.57%)
Nov 04, 2025 1.420 1.510 1.350 1.400 365,838 -0.02(-1.41%)
Nov 03, 2025 1.530 1.550 1.400 1.420 388,987 -0.09(-5.96%)
Oct 31, 2025 1.600 1.610 1.500 1.510 503,600 -0.08(-5.03%)
Oct 30, 2025 1.640 1.660 1.590 1.590 249,149 -0.04(-2.45%)
Oct 29, 2025 1.640 1.690 1.600 1.630 334,073 -0.06(-3.55%)
Oct 28, 2025 1.750 1.750 1.660 1.690 506,000 -0.04(-2.31%)
Oct 27, 2025 1.790 1.796 1.650 1.730 575,122 -0.03(-1.70%)
Oct 24, 2025 1.790 1.823 1.720 1.760 410,025 +0.02(+1.15%)
Oct 23, 2025 1.850 1.870 1.720 1.740 445,539 -0.08(-4.40%)
Oct 22, 2025 1.700 1.920 1.700 1.820 1,267,137 +0.08(+4.60%)
Oct 21, 2025 2.000 2.020 1.700 1.740 2,753,730 -0.28(-14.07%)
Oct 20, 2025 2.660 2.700 1.980 2.025 5,063,596 -2.23(-52.46%)
Oct 17, 2025 4.400 4.780 4.210 4.260 506,467 -0.14(-3.18%)
Oct 16, 2025 4.210 4.450 4.180 4.400 109,107 +0.22(+5.26%)
Oct 15, 2025 4.240 4.470 4.180 4.180 112,931 -0.05(-1.18%)
Oct 14, 2025 4.120 4.240 4.100 4.230 28,711 +0.07(+1.68%)
Oct 13, 2025 4.240 4.280 4.120 4.160 51,524 -0.08(-2.00%)
Oct 10, 2025 4.160 4.270 4.100 4.245 103,043 +0.11(+2.54%)
Oct 09, 2025 4.050 4.160 4.048 4.140 48,872 +0.09(+2.22%)
Oct 08, 2025 4.060 4.100 4.000 4.050 31,641 +0.02(+0.50%)
Oct 07, 2025 4.200 4.205 3.910 4.030 60,705 -0.15(-3.59%)
Oct 06, 2025 4.150 4.230 4.060 4.180 149,497 +0.05(+1.21%)
Oct 03, 2025 4.150 4.227 4.120 4.130 101,123 +0.01(+0.24%)
Oct 02, 2025 4.110 4.210 4.070 4.120 42,388 +0.02(+0.49%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.