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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

10.91 +9.98 (+1073.12%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2026	0.9100	0.9976	0.8610	0.9303	45,573	+0.01(+1.21%)
Jan 21, 2026	0.8800	0.9387	0.8600	0.9192	60,681	+0.04(+3.98%)
Jan 20, 2026	0.8800	0.8995	0.8700	0.8840	70,214	+0.01(+1.60%)
Jan 16, 2026	1.000	1.030	0.8700	0.8701	275,827	-0.16(-15.52%)
Jan 15, 2026	1.020	1.040	1.010	1.030	24,208	-0.01(-0.96%)
Jan 14, 2026	1.040	1.160	1.000	1.040	99,274	-0.01(-0.95%)
Jan 13, 2026	1.210	1.210	1.010	1.050	69,744	-0.11(-9.48%)
Jan 12, 2026	1.160	1.169	1.120	1.160	12,377	+0.02(+1.75%)
Jan 09, 2026	1.080	1.190	1.080	1.140	24,196	+0.04(+3.64%)
Jan 08, 2026	1.100	1.130	1.010	1.100	66,046	+0.05(+4.76%)
Jan 07, 2026	1.070	1.110	1.030	1.050	27,968	-0.01(-0.94%)
Jan 06, 2026	1.030	1.095	1.030	1.060	30,658	+0.03(+2.91%)
Jan 05, 2026	1.020	1.079	0.9920	1.030	24,912	+0.00(+0.00%)
Jan 02, 2026	1.020	1.030	0.9900	1.030	14,517	+0.00(+0.00%)
Dec 31, 2025	1.030	1.050	0.9950	1.030	42,002	-0.02(-1.90%)
Dec 30, 2025	1.050	1.080	1.030	1.050	20,892	-0.02(-1.87%)
Dec 29, 2025	1.040	1.080	1.000	1.070	246,888	+0.02(+1.90%)
Dec 26, 2025	1.020	1.050	1.010	1.050	31,099	+0.02(+1.94%)
Dec 24, 2025	1.020	1.050	1.010	1.030	42,275	+0.01(+0.98%)
Dec 23, 2025	1.150	1.150	1.010	1.020	133,489	-0.09(-8.11%)
Dec 22, 2025	1.190	1.220	1.100	1.110	21,859	-0.06(-5.13%)
Dec 19, 2025	1.190	1.190	1.110	1.170	16,848	+0.05(+4.46%)
Dec 18, 2025	1.120	1.160	1.120	1.120	12,811	+0.00(+0.00%)
Dec 17, 2025	1.150	1.154	1.120	1.120	20,598	-0.04(-3.45%)
Dec 16, 2025	1.190	1.241	1.120	1.160	21,557	+0.01(+0.87%)
Dec 15, 2025	1.200	1.220	1.150	1.150	43,059	-0.04(-3.60%)
Dec 12, 2025	1.220	1.275	1.193	1.193	29,934	-0.06(-4.57%)
Dec 11, 2025	1.260	1.280	1.230	1.250	39,713	+0.02(+1.63%)
Dec 10, 2025	1.200	1.340	1.200	1.230	274,660	+0.07(+6.03%)
Dec 09, 2025	1.180	1.210	1.160	1.160	33,081	-0.03(-2.52%)
Dec 08, 2025	1.170	1.245	1.170	1.190	8,888	+0.01(+0.85%)
Dec 05, 2025	1.220	1.240	1.180	1.180	10,936	-0.02(-1.67%)
Dec 04, 2025	1.180	1.240	1.160	1.200	8,798	+0.02(+1.69%)
Dec 03, 2025	1.190	1.200	1.180	1.180	8,629	-0.02(-1.67%)
Dec 02, 2025	1.210	1.210	1.182	1.200	6,101	-0.00(-0.25%)
Dec 01, 2025	1.230	1.250	1.200	1.203	11,960	-0.02(-1.39%)
Nov 28, 2025	1.210	1.243	1.206	1.220	9,442	+0.02(+1.67%)
Nov 26, 2025	1.170	1.237	1.170	1.200	7,177	-0.02(-1.64%)
Nov 25, 2025	1.210	1.250	1.160	1.220	9,362	+0.03(+2.52%)
Nov 24, 2025	1.200	1.220	1.175	1.190	8,941	+0.02(+1.71%)
Nov 21, 2025	1.220	1.281	1.170	1.170	16,273	-0.07(-5.65%)
Nov 20, 2025	1.350	1.350	1.230	1.240	11,617	-0.04(-3.13%)
Nov 19, 2025	1.260	1.366	1.220	1.280	27,374	+0.02(+1.59%)
Nov 18, 2025	1.310	1.310	1.260	1.260	19,572	-0.03(-2.33%)
Nov 17, 2025	1.170	1.390	1.170	1.290	94,504	+0.12(+10.26%)
Nov 14, 2025	1.150	1.180	1.150	1.170	16,165	-0.01(-0.85%)
Nov 13, 2025	1.220	1.240	1.159	1.180	8,643	-0.02(-1.67%)
Nov 12, 2025	1.170	1.240	1.160	1.200	18,612	+0.04(+3.45%)
Nov 11, 2025	1.190	1.200	1.160	1.160	31,350	-0.04(-3.33%)
Nov 10, 2025	1.250	1.260	1.180	1.200	27,213	-0.06(-4.76%)
Nov 07, 2025	1.280	1.280	1.260	1.260	9,642	-0.00(-0.24%)
Nov 06, 2025	1.300	1.310	1.260	1.263	13,347	-0.01(-0.55%)
Nov 05, 2025	1.244	1.290	1.244	1.270	5,246	-0.00(-0.18%)
Nov 04, 2025	1.271	1.278	1.259	1.272	3,278	-0.01(-0.60%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices