Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United American Corp (OP: UAMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2005 0.1240 0.1250 0.1210 0.1210 202,700 -0.00(-3.20%)
Jan 28, 2005 0.1250 0.1250 0.1250 0.1250 20,000 -0.00(-1.57%)
Jan 27, 2005 0.1270 0.1270 0.1250 0.1270 104,748 +0.00(+0.79%)
Jan 26, 2005 0.1290 0.1290 0.1260 0.1260 45,000 +0.00(+0.00%)
Jan 25, 2005 0.1270 0.1270 0.1230 0.1260 339,000 -0.01(-7.35%)
Jan 24, 2005 0.1370 0.1480 0.1360 0.1360 219,248 -0.00(-0.73%)
Jan 21, 2005 0.1370 0.1370 0.1370 0.1370 8,158 +0.00(+0.00%)
Jan 20, 2005 0.1370 0.1400 0.1370 0.1370 105,000 +0.00(+1.48%)
Jan 19, 2005 0.1390 0.1390 0.1350 0.1350 24,900 -0.00(-2.17%)
Jan 18, 2005 0.1400 0.1450 0.1370 0.1380 53,400 -0.00(-3.50%)
Jan 14, 2005 0.1400 0.1450 0.1400 0.1430 236,000 +0.00(+2.14%)
Jan 13, 2005 0.1400 0.1400 0.1400 0.1400 21,000 -0.00(-3.45%)
Jan 12, 2005 0.1470 0.1470 0.1450 0.1450 53,000 -0.06(-27.50%)
Jan 11, 2005 0.1400 0.1430 0.1400 0.2000 393,646 +0.06(+37.93%)
Jan 10, 2005 0.1450 0.1480 0.1450 0.1450 38,121 +0.00(+0.00%)
Jan 07, 2005 0.1460 0.1460 0.1450 0.1450 15,000 -0.01(-3.33%)
Jan 06, 2005 0.1550 0.1550 0.1460 0.1500 251,700 -0.00(-1.96%)
Jan 05, 2005 0.1500 0.1530 0.1470 0.1530 35,120 +0.00(+2.00%)
Jan 04, 2005 0.1520 0.1600 0.1450 0.1500 257,550 -0.00(-1.32%)
Jan 03, 2005 0.1500 0.1550 0.1500 0.1520 55,000 +0.00(+1.33%)
Dec 31, 2004 0.1500 0.1500 0.1500 0.1500 39,500 +0.00(+0.00%)
Dec 30, 2004 0.1500 0.1500 0.1500 0.1500 28,500 +0.00(+0.00%)
Dec 29, 2004 0.1480 0.1540 0.1480 0.1500 60,500 +0.00(+1.35%)
Dec 28, 2004 0.1500 0.1500 0.1400 0.1480 281,100 -0.00(-1.33%)
Dec 27, 2004 0.1500 0.1550 0.1500 0.1500 30,100 +0.00(+0.00%)
Dec 23, 2004 0.1470 0.1570 0.1470 0.1500 158,000 -0.01(-4.40%)
Dec 22, 2004 0.1569 0.1569 0.1569 0.1569 0 +0.00(+0.00%)
Dec 21, 2004 0.1430 0.1570 0.1430 0.1569 77,000 +0.01(+9.72%)
Dec 20, 2004 0.1430 0.1430 0.1430 0.1430 19,900 -0.00(-1.38%)
Dec 17, 2004 0.1500 0.1500 0.1400 0.1450 43,800 -0.02(-12.12%)
Dec 16, 2004 0.1490 0.1650 0.1490 0.1650 218,400 +0.02(+13.79%)
Dec 15, 2004 0.1450 0.1500 0.1450 0.1450 128,800 +0.00(+3.57%)
Dec 14, 2004 0.1320 0.1400 0.1300 0.1400 132,500 +0.01(+6.06%)
Dec 13, 2004 0.1261 0.1400 0.1260 0.1320 42,800 -0.00(-2.22%)
Dec 10, 2004 0.1600 0.1600 0.1220 0.1350 705,600 -0.03(-15.89%)
Dec 09, 2004 0.1750 0.1750 0.1600 0.1605 289,000 -0.00(-2.73%)
Dec 08, 2004 0.1800 0.1800 0.1650 0.1650 58,000 -0.01(-5.71%)
Dec 07, 2004 0.1800 0.1850 0.1700 0.1750 249,200 -0.00(-1.13%)
Dec 06, 2004 0.1700 0.1800 0.1620 0.1770 552,900 +0.01(+7.27%)
Dec 03, 2004 0.1700 0.1800 0.1620 0.1650 414,500 +0.00(+1.85%)
Dec 02, 2004 0.1700 0.1710 0.1620 0.1620 334,500 -0.02(-10.99%)
Dec 01, 2004 0.1680 0.1820 0.1620 0.1820 582,000 +0.01(+8.33%)
Nov 30, 2004 0.1800 0.1800 0.1660 0.1680 336,000 -0.01(-6.67%)
Nov 29, 2004 0.1800 0.1830 0.1770 0.1800 77,500 -0.01(-2.70%)
Nov 26, 2004 0.1800 0.1850 0.1800 0.1850 86,500 +0.01(+2.78%)
Nov 24, 2004 0.1800 0.1850 0.1800 0.1800 30,000 +0.00(+0.00%)
Nov 23, 2004 0.1800 0.1850 0.1800 0.1800 104,800 +0.00(+0.00%)
Nov 22, 2004 0.1830 0.1900 0.1800 0.1800 87,000 -0.00(-1.64%)
Nov 19, 2004 0.1850 0.1850 0.1720 0.1830 134,800 -0.00(-1.08%)
Nov 18, 2004 0.1810 0.1850 0.1810 0.1850 47,600 +0.00(+1.65%)
Nov 17, 2004 0.1800 0.1880 0.1800 0.1820 220,900 -0.01(-4.21%)
Nov 16, 2004 0.1900 0.1950 0.1850 0.1900 190,700 +0.00(+0.00%)
Nov 15, 2004 0.1750 0.1900 0.1750 0.1900 128,100 +0.02(+8.57%)
Nov 12, 2004 0.1750 0.1750 0.1700 0.1750 79,500 +0.01(+6.06%)
Nov 11, 2004 0.1750 0.1750 0.1600 0.1650 182,400 -0.01(-5.44%)
Nov 10, 2004 0.1880 0.1880 0.1700 0.1745 180,000 -0.01(-3.06%)
Nov 09, 2004 0.1900 0.1950 0.1800 0.1800 238,000 -0.02(-7.69%)
Nov 08, 2004 0.1900 0.2000 0.1800 0.1950 455,100 +0.01(+2.63%)
Nov 05, 2004 0.1850 0.1900 0.1750 0.1900 388,100 +0.01(+2.70%)
Nov 04, 2004 0.1880 0.1910 0.1720 0.1850 757,000 -0.00(-1.60%)
Nov 03, 2004 0.1750 0.1880 0.1720 0.1880 7,800 +0.02(+8.99%)
Nov 02, 2004 0.1720 0.1725 0.1720 0.1725 3,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.