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 D Common Stock (NQ:UONEK)

0.4750 +0.0040 (+0.85%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 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 (%)
May 08, 2025 0.4650 0.4800 0.4634 0.4710 37,142 +0.00(+0.19%)
May 07, 2025 0.4624 0.4900 0.4624 0.4701 54,932 +0.03(+6.84%)
May 06, 2025 0.4520 0.4668 0.4400 0.4400 70,067 -0.02(-4.35%)
May 05, 2025 0.4600 0.4849 0.4565 0.4600 25,699 -0.02(-5.15%)
May 02, 2025 0.4617 0.4943 0.4565 0.4850 27,941 +0.02(+5.43%)
May 01, 2025 0.4810 0.4865 0.4510 0.4600 58,135 -0.05(-10.16%)
Apr 30, 2025 0.4910 0.5120 0.4714 0.5120 66,039 +0.02(+3.43%)
Apr 29, 2025 0.5000 0.5062 0.4910 0.4950 42,134 -0.01(-1.02%)
Apr 28, 2025 0.5200 0.5275 0.4910 0.5001 84,745 -0.01(-2.48%)
Apr 25, 2025 0.5049 0.5295 0.5049 0.5128 16,559 -0.01(-1.38%)
Apr 24, 2025 0.5100 0.5342 0.5010 0.5200 22,701 +0.00(+0.00%)
Apr 23, 2025 0.5014 0.5236 0.4906 0.5200 9,398 +0.01(+1.80%)
Apr 22, 2025 0.5000 0.5236 0.4905 0.5108 10,922 +0.02(+4.14%)
Apr 21, 2025 0.5280 0.5280 0.4904 0.4905 15,095 -0.05(-8.49%)
Apr 17, 2025 0.5100 0.5360 0.5001 0.5360 25,368 +0.04(+7.20%)
Apr 16, 2025 0.5050 0.5120 0.4904 0.5000 27,822 -0.01(-1.09%)
Apr 15, 2025 0.5000 0.5221 0.5037 0.5055 48,038 -0.00(-0.49%)
Apr 14, 2025 0.5304 0.5470 0.5036 0.5080 63,429 -0.03(-5.93%)
Apr 11, 2025 0.5270 0.5550 0.5270 0.5400 21,817 +0.02(+3.85%)
Apr 10, 2025 0.5748 0.5940 0.5150 0.5200 30,979 -0.06(-10.34%)
Apr 09, 2025 0.5581 0.5957 0.5581 0.5800 22,353 +0.02(+3.20%)
Apr 08, 2025 0.6170 0.6470 0.5560 0.5620 27,876 -0.04(-7.41%)
Apr 07, 2025 0.6030 0.6600 0.6030 0.6070 8,773 -0.01(-2.11%)
Apr 04, 2025 0.6375 0.6670 0.6030 0.6201 18,068 -0.06(-8.81%)
Apr 03, 2025 0.6800 0.6950 0.6355 0.6800 26,063 -0.03(-4.23%)
Apr 02, 2025 0.7112 0.7299 0.7020 0.7100 52,635 -0.02(-2.07%)
Apr 01, 2025 0.7024 0.7299 0.7024 0.7250 3,036 +0.01(+0.69%)
Mar 31, 2025 0.7200 0.7472 0.7000 0.7200 39,466 -0.02(-2.17%)
Mar 28, 2025 0.7300 0.7425 0.7000 0.7360 6,850 +0.01(+0.82%)
Mar 27, 2025 0.6900 0.7300 0.6693 0.7300 24,754 +0.03(+4.02%)
Mar 26, 2025 0.6880 0.7162 0.6500 0.7018 86,843 -0.01(-1.71%)
Mar 25, 2025 0.6880 0.7140 0.6685 0.7140 19,771 +0.01(+1.54%)
Mar 24, 2025 0.6730 0.7058 0.6675 0.7032 4,973 +0.01(+1.90%)
Mar 21, 2025 0.6690 0.6980 0.6690 0.6901 7,555 -0.00(-0.13%)
Mar 20, 2025 0.6600 0.6910 0.6420 0.6910 9,159 +0.01(+1.77%)
Mar 19, 2025 0.6600 0.6800 0.6555 0.6790 32,884 +0.02(+3.66%)
Mar 18, 2025 0.6400 0.6700 0.6400 0.6550 4,607 +0.01(+0.77%)
Mar 17, 2025 0.6450 0.6650 0.6345 0.6500 19,952 +0.03(+4.84%)
Mar 14, 2025 0.6300 0.6463 0.6166 0.6200 3,296 -0.01(-0.96%)
Mar 13, 2025 0.6370 0.6524 0.6026 0.6260 42,805 -0.01(-1.73%)
Mar 12, 2025 0.6130 0.6400 0.6100 0.6370 52,215 +0.01(+1.92%)
Mar 11, 2025 0.6265 0.6425 0.6030 0.6250 59,673 -0.01(-0.79%)
Mar 10, 2025 0.6450 0.6699 0.6125 0.6300 32,486 -0.03(-4.55%)
Mar 07, 2025 0.6600 0.6724 0.6225 0.6600 196,870 +0.01(+1.23%)
Mar 06, 2025 0.6600 0.6750 0.6200 0.6520 43,151 -0.00(-0.46%)
Mar 05, 2025 0.6900 0.6900 0.6450 0.6550 122,634 -0.03(-5.07%)
Mar 04, 2025 0.7255 0.7649 0.6791 0.6900 21,941 -0.04(-4.89%)
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.