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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Urban One, Inc. - Class D Common Stock (NQ:UONEK)

0.7272 +0.0012 (+0.17%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 6, 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 (%)
Oct 06, 2025 0.7300 0.7320 0.6850 0.7272 11,846 +0.00(+0.17%)
Oct 03, 2025 0.6937 0.7278 0.6937 0.7260 9,628 +0.05(+6.75%)
Oct 02, 2025 0.7390 0.7390 0.6801 0.6801 13,414 -0.02(-2.84%)
Oct 01, 2025 0.7352 0.7352 0.6800 0.7000 14,473 +0.00(+0.59%)
Sep 30, 2025 0.7200 0.7200 0.6900 0.6959 13,444 +0.01(+2.04%)
Sep 29, 2025 0.7399 0.7399 0.6800 0.6820 14,291 -0.04(-5.54%)
Sep 26, 2025 0.6920 0.7220 0.6800 0.7220 5,548 +0.03(+5.09%)
Sep 25, 2025 0.6800 0.7280 0.6800 0.6870 5,247 -0.03(-4.58%)
Sep 24, 2025 0.7100 0.7380 0.6830 0.7200 16,736 +0.01(+1.41%)
Sep 23, 2025 0.7600 0.7580 0.7100 0.7100 12,275 +0.00(+0.14%)
Sep 22, 2025 0.7976 0.8255 0.6601 0.7090 64,690 -0.07(-9.34%)
Sep 19, 2025 0.8431 0.8480 0.7820 0.7820 26,261 -0.06(-7.24%)
Sep 18, 2025 0.8227 0.8486 0.7855 0.8430 12,145 +0.06(+7.33%)
Sep 17, 2025 0.7648 0.8780 0.7648 0.7854 6,946 -0.02(-2.58%)
Sep 16, 2025 0.7612 0.8780 0.7201 0.8062 61,790 +0.01(+1.19%)
Sep 15, 2025 0.8330 0.8780 0.7500 0.7967 33,339 +0.03(+4.35%)
Sep 12, 2025 0.7900 0.7900 0.7500 0.7635 12,200 -0.01(-1.88%)
Sep 11, 2025 0.8300 0.8950 0.7401 0.7781 54,082 -0.05(-6.25%)
Sep 10, 2025 0.8900 0.9999 0.8283 0.8300 38,868 -0.09(-9.79%)
Sep 09, 2025 0.9000 0.9473 0.8600 0.9201 32,033 +0.04(+4.56%)
Sep 08, 2025 0.9400 0.9500 0.8700 0.8800 13,161 -0.06(-6.38%)
Sep 05, 2025 0.9800 1.000 0.8801 0.9400 36,960 -0.01(-1.05%)
Sep 04, 2025 0.8845 1.000 0.7840 0.9500 57,265 +0.14(+17.76%)
Sep 03, 2025 0.8133 0.9099 0.7000 0.8067 77,595 +0.02(+2.11%)
Sep 02, 2025 0.7936 0.8280 0.7500 0.7900 4,507 +0.00(+0.13%)
Aug 29, 2025 0.7860 0.7890 0.7850 0.7890 2,546 -0.03(-3.78%)
Aug 28, 2025 0.8400 0.8400 0.8168 0.8200 18,079 +0.00(+0.39%)
Aug 27, 2025 0.7300 0.8500 0.7201 0.8168 16,782 +0.02(+2.10%)
Aug 26, 2025 0.7096 0.8090 0.7096 0.8000 12,933 +0.01(+1.36%)
Aug 25, 2025 0.6900 0.7898 0.6900 0.7893 19,283 +0.14(+21.24%)
Aug 22, 2025 0.7500 0.7550 0.6456 0.6510 52,070 -0.10(-13.20%)
Aug 21, 2025 0.7650 0.7650 0.7400 0.7500 7,161 -0.01(-1.32%)
Aug 20, 2025 0.7400 0.7600 0.7150 0.7600 19,360 +0.10(+14.80%)
Aug 19, 2025 0.6840 0.7300 0.6600 0.6620 7,856 -0.08(-10.54%)
Aug 18, 2025 0.7600 0.7704 0.7400 0.7400 13,536 +0.01(+1.36%)
Aug 15, 2025 0.7100 0.7700 0.7100 0.7301 23,906 +0.05(+7.68%)
Aug 14, 2025 0.6886 0.7440 0.6300 0.6780 34,421 +0.03(+3.86%)
Aug 13, 2025 0.6510 0.6800 0.6510 0.6528 8,246 -0.02(-2.57%)
Aug 12, 2025 0.6500 0.6700 0.6500 0.6700 5,425 +0.02(+3.08%)
Aug 11, 2025 0.6550 0.6550 0.6500 0.6500 6,100 -0.01(-0.76%)
Aug 08, 2025 0.6800 0.6800 0.6543 0.6550 19,237 -0.02(-2.96%)
Aug 07, 2025 0.6500 0.6800 0.6366 0.6750 15,654 +0.03(+4.49%)
Aug 06, 2025 0.6510 0.6700 0.6450 0.6460 27,752 -0.01(-1.34%)
Aug 05, 2025 0.6899 0.6899 0.6548 0.6548 7,180 +0.03(+5.61%)
Aug 04, 2025 0.6600 0.6687 0.6200 0.6200 16,898 -0.03(-5.13%)
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.