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)

5.670 +0.310 (+5.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 13, 2026	5.500	5.710	5.230	5.360	69,595	+0.24(+4.69%)
Apr 10, 2026	5.750	5.910	5.100	5.120	64,860	-0.60(-10.49%)
Apr 09, 2026	5.830	6.140	5.250	5.720	89,272	+0.03(+0.53%)
Apr 08, 2026	6.110	6.275	5.690	5.690	61,248	-0.09(-1.56%)
Apr 07, 2026	6.240	6.355	5.770	5.780	24,601	-0.41(-6.62%)
Apr 06, 2026	6.060	6.540	6.060	6.190	21,481	-0.02(-0.32%)
Apr 02, 2026	5.930	6.380	5.830	6.210	24,071	+0.28(+4.72%)
Apr 01, 2026	5.760	6.290	5.750	5.930	27,109	+0.07(+1.19%)
Mar 31, 2026	5.680	6.300	5.450	5.860	128,605	+0.24(+4.27%)
Mar 30, 2026	5.810	6.480	5.550	5.620	28,922	-0.34(-5.70%)
Mar 27, 2026	6.830	6.830	5.740	5.960	41,120	-0.56(-8.59%)
Mar 26, 2026	6.880	7.620	6.520	6.520	112,203	-0.61(-8.56%)
Mar 25, 2026	6.500	7.250	6.260	7.130	125,373	+0.58(+8.85%)
Mar 24, 2026	6.020	7.500	6.020	6.550	118,173	+0.53(+8.80%)
Mar 23, 2026	5.460	6.150	5.240	6.020	51,221	+0.40(+7.12%)
Mar 20, 2026	5.830	6.000	5.420	5.620	81,736	-0.27(-4.58%)
Mar 19, 2026	6.140	6.810	5.348	5.890	136,639	-0.22(-3.52%)
Mar 18, 2026	6.740	6.740	5.710	6.105	107,648	-0.51(-7.78%)
Mar 17, 2026	7.570	7.810	6.390	6.620	108,289	-0.35(-5.02%)
Mar 16, 2026	8.200	8.200	6.650	6.970	49,428	-1.07(-13.31%)
Mar 13, 2026	8.400	8.625	7.990	8.040	5,728	-0.20(-2.43%)
Mar 12, 2026	9.090	9.545	7.525	8.240	49,027	-1.20(-12.71%)
Mar 11, 2026	10.00	10.24	9.300	9.440	17,916	-0.01(-0.11%)
Mar 10, 2026	10.48	10.48	9.430	9.450	52,013	-0.51(-5.12%)
Mar 09, 2026	10.30	10.30	9.300	9.960	11,514	-0.06(-0.60%)
Mar 06, 2026	10.85	11.05	9.900	10.02	52,386	-0.97(-8.83%)
Mar 05, 2026	11.50	11.68	10.55	10.99	14,782	-0.31(-2.74%)
Mar 04, 2026	11.15	11.64	10.99	11.30	20,431	+0.28(+2.54%)
Mar 03, 2026	11.04	11.29	10.98	11.02	5,991	-0.14(-1.30%)
Mar 02, 2026	10.77	11.40	10.77	11.16	10,971	-0.22(-1.89%)
Feb 27, 2026	11.20	11.56	10.82	11.38	17,586	-0.04(-0.35%)
Feb 26, 2026	11.65	11.95	10.90	11.42	13,211	+0.11(+0.97%)
Feb 25, 2026	11.30	11.83	10.96	11.31	14,600	+0.07(+0.62%)
Feb 24, 2026	10.86	12.90	10.86	11.24	43,457	+0.44(+4.03%)
Feb 23, 2026	11.67	12.28	10.30	10.80	31,328	-1.12(-9.43%)
Feb 20, 2026	12.57	12.97	11.71	11.93	26,429	-1.36(-10.23%)
Feb 19, 2026	12.21	13.68	11.81	13.29	46,268	+1.10(+9.02%)
Feb 18, 2026	12.59	13.60	12.00	12.19	45,638	+0.35(+2.96%)
Feb 17, 2026	12.52	12.53	11.51	11.84	111,029	-0.31(-2.55%)
Feb 13, 2026	10.95	15.09	10.95	12.15	113,757	+0.21(+1.72%)
Feb 12, 2026	13.82	14.79	11.59	11.95	33,261	-0.57(-4.55%)
Feb 11, 2026	11.44	12.70	11.00	12.52	46,691	+1.10(+9.59%)
Feb 10, 2026	12.28	13.06	11.42	11.42	35,586	-0.09(-0.78%)
Feb 09, 2026	13.03	13.70	11.51	11.51	7,753	-0.68(-5.58%)
Feb 06, 2026	13.59	14.26	12.19	12.19	38,103	-1.27(-9.44%)
Feb 05, 2026	13.44	15.00	13.00	13.46	78,778	+0.47(+3.61%)
Feb 04, 2026	12.29	13.36	11.32	12.99	45,301	+1.89(+17.03%)
Feb 03, 2026	12.05	12.27	11.10	11.10	7,699	-0.97(-8.04%)

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