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 D Common Stock (NQ:UONEK)

5.400 -0.050 (-0.92%)

Streaming Delayed Price Updated: 3:19 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	5.220	5.400	5.010	5.400	1,516	-0.05(-0.92%)
Mar 30, 2026				5.450	53	-0.25(-4.39%)
Mar 27, 2026	5.600	5.700	5.600	5.700	1,882	-0.16(-2.73%)
Mar 25, 2026				5.860	267	-0.23(-3.78%)
Mar 24, 2026	5.510	6.120	5.510	6.090	4,521	+0.58(+10.53%)
Mar 23, 2026	5.800	5.800	5.255	5.510	5,234	-0.45(-7.55%)
Mar 20, 2026	5.340	5.960	5.280	5.960	10,193	+0.56(+10.37%)
Mar 19, 2026	5.300	5.400	5.260	5.400	6,382	+0.00(+0.00%)
Mar 18, 2026	5.010	5.400	4.800	5.400	3,517	-0.25(-4.42%)
Mar 17, 2026	5.650	5.650	5.650	5.650	2,051	-0.03(-0.53%)
Mar 16, 2026	5.650	5.994	5.572	5.680	1,967	+0.03(+0.53%)
Mar 13, 2026	7.480	7.550	5.600	5.650	8,873	-1.35(-19.29%)
Mar 12, 2026	7.380	7.880	7.000	7.000	3,015	-0.04(-0.57%)
Mar 11, 2026	7.180	7.350	6.300	7.040	8,604	-0.62(-8.09%)
Mar 10, 2026	7.660	7.660	7.660	7.660	1,127	-0.04(-0.52%)
Mar 06, 2026				7.700	593	-0.20(-2.53%)
Mar 05, 2026	7.300	8.390	7.300	7.900	8,261	-0.20(-2.47%)
Mar 04, 2026	8.030	8.100	8.030	8.100	623	+0.33(+4.25%)
Mar 03, 2026	8.500	8.500	7.770	7.770	1,209	-0.43(-5.24%)
Mar 02, 2026	7.010	8.200	7.010	8.200	10,527	+0.43(+5.53%)
Feb 27, 2026	7.770	7.770	7.770	7.770	491	-0.02(-0.26%)
Feb 26, 2026	7.830	7.830	7.480	7.790	845	+0.13(+1.76%)
Feb 25, 2026	7.230	7.655	7.190	7.655	2,291	+0.32(+4.29%)
Feb 24, 2026	7.680	7.830	7.340	7.340	651	-0.82(-10.10%)
Feb 20, 2026				8.165	478	-0.14(-1.63%)
Feb 19, 2026	7.650	8.980	7.620	8.300	11,091	+0.60(+7.79%)
Feb 18, 2026	7.460	7.700	7.346	7.700	1,398	+0.30(+4.05%)
Feb 17, 2026	7.660	7.710	7.390	7.400	2,359	-0.20(-2.63%)
Feb 13, 2026	7.895	8.180	7.600	7.600	11,843	+0.11(+1.47%)
Feb 12, 2026	7.890	7.890	7.490	7.490	2,281	+0.05(+0.67%)
Feb 11, 2026	7.420	7.440	7.420	7.440	4,526	+0.01(+0.13%)
Feb 10, 2026	7.990	8.000	7.410	7.430	9,472	-0.58(-7.24%)
Feb 09, 2026	8.020	8.460	8.010	8.010	2,751	-0.89(-10.00%)
Feb 06, 2026	8.900	8.900	8.900	8.900	872	+0.53(+6.33%)
Feb 05, 2026	8.380	8.490	8.370	8.370	2,782	-0.09(-1.06%)
Feb 04, 2026	8.030	8.460	8.030	8.460	1,848	+0.45(+5.62%)
Feb 03, 2026	8.970	9.215	8.010	8.010	9,734	-1.06(-11.69%)

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 D Common Stock (NQ:UONEK)

Historical Prices