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 (%)
Mar 31, 2020 0.0497 0.0497 0.0497 0 +0.01(+42.41%)
Mar 30, 2020 0.0349 0.0349 0.0349 0.0349 100 +0.00(+8.05%)
Mar 27, 2020 0.0231 0.0338 0.0231 0.0323 85,900 +0.01(+40.43%)
Mar 26, 2020 0.0280 0.0280 0.0230 0.0230 20,000 -0.01(-34.29%)
Mar 25, 2020 0.0300 0.0375 0.0300 0.0350 14,345 -0.00(-6.67%)
Mar 24, 2020 0.0375 0.0375 0.0375 0.0375 400 +0.00(+0.00%)
Mar 19, 2020 0.0375 0.0375 0.0375 0 +0.00(+5.93%)
Mar 17, 2020 0.0354 0.0354 0.0354 0 -0.00(-4.07%)
Mar 13, 2020 0.0369 0.0369 0.0369 0 +0.00(+14.95%)
Mar 12, 2020 0.0400 0.0589 0.0321 0.0321 341,305 -0.00(-9.83%)
Mar 11, 2020 0.0500 0.0600 0.0356 0.0356 224,935 -0.01(-15.24%)
Mar 10, 2020 0.0371 0.0420 0.0371 0.0420 7,900 +0.00(+6.33%)
Mar 09, 2020 0.0401 0.0401 0.0395 0.0395 48,700 -0.00(-7.28%)
Mar 06, 2020 0.0320 0.0426 0.0320 0.0426 6,500 +0.01(+22.06%)
Mar 05, 2020 0.0349 0.0349 0.0349 0.0349 3,500 -0.01(-30.06%)
Mar 04, 2020 0.0498 0.0499 0.0449 0.0499 166,095 +0.01(+24.75%)
Mar 03, 2020 0.0648 0.0648 0.0400 0.0400 54,000 -0.02(-33.55%)
Feb 28, 2020 0.0602 0.0602 0.0602 0 +0.01(+30.59%)
Feb 27, 2020 0.0460 0.0699 0.0460 0.0461 4,000 -0.01(-24.05%)
Feb 25, 2020 0.0607 0.0607 0.0607 0 +0.01(+31.39%)
Feb 24, 2020 0.0462 0.0462 0.0462 0.0462 10,000 +0.00(+0.00%)
Feb 21, 2020 0.0462 0.0690 0.0462 0.0462 13,700 -0.01(-16.00%)
Feb 20, 2020 0.0525 0.0550 0.0480 0.0550 65,100 +0.00(+0.00%)
Feb 19, 2020 0.0607 0.0629 0.0500 0.0550 107,350 -0.01(-12.56%)
Feb 18, 2020 0.0608 0.0629 0.0600 0.0629 47,700 +0.01(+24.31%)
Feb 14, 2020 0.0654 0.0678 0.0506 0.0506 121,200 -0.02(-27.51%)
Feb 13, 2020 0.0700 0.0700 0.0490 0.0698 247,528 +0.01(+18.51%)
Feb 12, 2020 0.0540 0.0727 0.0480 0.0589 84,646 +0.00(+9.07%)
Feb 11, 2020 0.0470 0.0540 0.0455 0.0540 13,262 -0.02(-27.90%)
Feb 07, 2020 0.0749 0.0749 0.0749 0 +0.03(+64.62%)
Feb 06, 2020 0.0455 0.0455 0.0455 0.0455 2,813 -0.00(-9.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.02(-27.33%)
Feb 03, 2020 0.0688 0.0688 0.0688 0 -0.00(-0.15%)
Jan 31, 2020 0.0565 0.0730 0.0565 0.0689 12,300 +0.01(+19.00%)
Jan 29, 2020 0.0579 0.0579 0.0579 0 -0.02(-22.70%)
Jan 28, 2020 0.0534 0.0749 0.0405 0.0749 27,400 +0.03(+87.25%)
Jan 22, 2020 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Jan 21, 2020 0.0333 0.0749 0.0333 0.0430 2,493 +0.01(+17.17%)
Jan 17, 2020 0.0412 0.0412 0.0367 0.0367 1,400 -0.01(-16.40%)
Jan 16, 2020 0.0410 0.0440 0.0261 0.0439 75,594 -0.03(-41.31%)
Jan 13, 2020 0.0748 0.0748 0.0748 0 -0.00(-0.27%)
Jan 10, 2020 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+1.49%)
Jan 08, 2020 0.0739 0.0739 0.0739 0 +0.03(+74.70%)
Jan 06, 2020 0.0423 0.0423 0.0423 0 +0.00(+0.24%)
Jan 03, 2020 0.0422 0.0422 0.0422 0.0422 500 -0.02(-33.86%)
Jan 02, 2020 0.0421 0.0638 0.0421 0.0638 880 +0.00(+6.51%)
Dec 27, 2019 0.0599 0.0599 0.0599 0 +0.01(+19.80%)
Dec 26, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-15.82%)
Dec 24, 2019 0.0430 0.0594 0.0430 0.0594 10,100 +0.01(+18.80%)
Dec 23, 2019 0.0433 0.0500 0.0433 0.0500 335 -0.00(-0.20%)
Dec 20, 2019 0.0501 0.0501 0.0501 0.0501 900 -0.00(-8.91%)
Dec 19, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.02(-30.64%)
Dec 17, 2019 0.0793 0.0793 0.0793 0 +0.03(+61.84%)
Dec 16, 2019 0.0350 0.0490 0.0350 0.0490 48,450 +0.00(+9.13%)
Dec 12, 2019 0.0449 0.0449 0.0449 0 +0.00(+3.70%)
Dec 11, 2019 0.0456 0.0500 0.0432 0.0433 171,600 -0.00(-8.84%)
Dec 10, 2019 0.0500 0.0500 0.0474 0.0475 111,000 -0.01(-13.64%)
Dec 09, 2019 0.0480 0.0560 0.0480 0.0550 66,975 -0.00(-8.18%)
Dec 05, 2019 0.0599 0.0599 0.0599 0 -0.00(-3.39%)
Dec 04, 2019 0.0500 0.0620 0.0500 0.0620 25,989 +0.01(+24.00%)
Dec 03, 2019 0.0599 0.0599 0.0500 0.0500 16,025 -0.01(-21.26%)
Dec 02, 2019 0.0500 0.0635 0.0500 0.0635 31,413 +0.02(+38.04%)
Nov 29, 2019 0.0460 0.0460 0.0460 0.0460 100 -0.01(-22.30%)
Nov 26, 2019 0.0592 0.0592 0.0592 0 -0.00(-4.52%)
Nov 25, 2019 0.0620 0.0620 0.0620 0.0620 1,600 +0.00(+4.38%)
Nov 22, 2019 0.0475 0.0594 0.0475 0.0594 17,200 +0.01(+27.74%)
Nov 21, 2019 0.0465 0.0465 0.0465 0.0465 800 -0.02(-25.00%)
Nov 20, 2019 0.0550 0.0620 0.0503 0.0620 34,958 +0.00(+3.51%)
Nov 19, 2019 0.0450 0.0644 0.0450 0.0599 58,378 -0.01(-14.43%)
Nov 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+13.82%)
Nov 14, 2019 0.0566 0.0615 0.0566 0.0615 34,500 +0.02(+42.36%)
Nov 13, 2019 0.0610 0.0610 0.0432 0.0432 60,000 -0.03(-41.62%)
Nov 12, 2019 0.0798 0.0798 0.0625 0.0740 42,072 -0.02(-17.69%)
Nov 08, 2019 0.0899 0.0899 0.0899 0 +0.02(+21.82%)
Nov 05, 2019 0.0738 0.0738 0.0738 0 -0.01(-13.07%)
Oct 30, 2019 0.0849 0.0849 0.0849 0 +0.01(+6.26%)
Oct 25, 2019 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Oct 24, 2019 0.0620 0.0799 0.0560 0.0799 22,136 +0.02(+28.87%)
Oct 23, 2019 0.0620 0.0620 0.0620 0.0620 100 -0.04(-36.73%)
Oct 17, 2019 0.0980 0.0980 0.0980 0 +0.00(+4.26%)
Oct 11, 2019 0.0940 0.0940 0.0940 0 +0.00(+4.44%)
Oct 10, 2019 0.0721 0.0990 0.0505 0.0900 138,028 +0.01(+15.53%)
Oct 07, 2019 0.0779 0.0779 0.0779 0 +0.04(+94.26%)
Oct 04, 2019 0.0401 0.0990 0.0401 0.0401 23,500 -0.05(-55.20%)
Oct 03, 2019 0.0895 0.0895 0.0895 0.0895 1,500 -0.01(-7.06%)
Sep 30, 2019 0.0963 0.0963 0.0963 0 -0.00(-1.63%)
Sep 24, 2019 0.0979 0.0979 0.0979 0 +0.02(+27.14%)
Sep 17, 2019 0.0770 0.0770 0.0770 0 -0.02(-22.22%)
Sep 12, 2019 0.0990 0.0990 0.0990 0 +0.02(+30.26%)
Sep 11, 2019 0.0760 0.0760 0.0760 0.0760 1,000 -0.02(-23.77%)
Sep 10, 2019 0.0902 0.0997 0.0902 0.0997 3,027 +0.00(+0.00%)
Sep 09, 2019 0.0756 0.0997 0.0756 0.0997 2,000 +0.00(+0.20%)
Sep 06, 2019 0.0995 0.0995 0.0995 0.0995 1,000 +0.02(+22.84%)
Sep 05, 2019 0.0783 0.0810 0.0783 0.0810 33,014 +0.00(+0.12%)
Sep 04, 2019 0.0809 0.0809 0.0809 0.0809 10,000 -0.00(-0.12%)
Sep 03, 2019 0.0809 0.0810 0.0809 0.0810 6,000 +0.00(+0.12%)
Aug 30, 2019 0.0755 0.0809 0.0755 0.0809 4,000 +0.01(+15.41%)
Aug 28, 2019 0.0701 0.0701 0.0701 0 -0.01(-13.46%)
Aug 27, 2019 0.0809 0.0810 0.0750 0.0810 51,824 +0.00(+0.62%)
Aug 26, 2019 0.0700 0.0805 0.0700 0.0805 5,326 +0.00(+2.03%)
Aug 23, 2019 0.0705 0.0810 0.0662 0.0789 55,400 +0.00(+2.07%)
Aug 22, 2019 0.0671 0.0795 0.0671 0.0773 248,459 +0.01(+13.68%)
Aug 20, 2019 0.0680 0.0680 0.0680 0 -0.00(-2.02%)
Aug 15, 2019 0.0694 0.0694 0.0694 0 +0.00(+0.73%)
Aug 13, 2019 0.0689 0.0689 0.0689 0 +0.00(+2.84%)
Aug 12, 2019 0.0580 0.0680 0.0580 0.0670 4,622 -0.00(-3.74%)
Aug 09, 2019 0.0582 0.0696 0.0557 0.0696 29,800 +0.01(+24.96%)
Aug 08, 2019 0.0580 0.0740 0.0557 0.0557 29,697 -0.01(-20.20%)
Aug 07, 2019 0.0621 0.0698 0.0621 0.0698 6,886 +0.01(+25.31%)
Aug 06, 2019 0.0649 0.0761 0.0557 0.0557 21,100 -0.01(-17.97%)
Aug 05, 2019 0.0556 0.0679 0.0550 0.0679 2,050 -0.01(-13.94%)
Aug 02, 2019 0.0653 0.0789 0.0653 0.0789 1,200 +0.02(+30.41%)
Jul 29, 2019 0.0605 0.0605 0.0605 0 +0.00(+0.83%)
Jul 26, 2019 0.0614 0.0614 0.0558 0.0600 62,600 -0.00(-1.48%)
Jul 25, 2019 0.0570 0.0609 0.0550 0.0609 57,000 +0.00(+0.66%)
Jul 24, 2019 0.0606 0.0606 0.0605 0.0605 20,000 +0.00(+0.00%)
Jul 23, 2019 0.0605 0.0605 0.0605 0.0605 2,050 +0.00(+0.00%)
Jul 22, 2019 0.0605 0.0605 0.0605 0.0605 995 -0.01(-11.68%)
Jul 19, 2019 0.0685 0.0685 0.0685 0.0685 1,500 -0.01(-15.74%)
Jul 18, 2019 0.0813 0.0813 0.0813 0.0813 100 +0.02(+25.08%)
Jul 16, 2019 0.0650 0.0650 0.0650 0 -0.00(-2.99%)
Jul 15, 2019 0.0651 0.0670 0.0651 0.0670 10,650 -0.02(-21.08%)
Jul 10, 2019 0.0849 0.0849 0.0849 0 +0.00(+0.12%)
Jul 09, 2019 0.0650 0.0850 0.0650 0.0848 20,188 +0.02(+41.57%)
Jul 08, 2019 0.0530 0.0599 0.0530 0.0599 9,520 -0.01(-11.13%)
Jul 05, 2019 0.0674 0.0674 0.0674 0.0674 1,400 -0.00(-3.02%)
Jul 02, 2019 0.0695 0.0695 0.0695 0 +0.00(+4.20%)
Jul 01, 2019 0.0690 0.0690 0.0570 0.0667 21,771 -0.00(-3.33%)
Jun 28, 2019 0.0521 0.0715 0.0521 0.0690 17,700 +0.02(+32.18%)
Jun 27, 2019 0.0704 0.0740 0.0522 0.0522 71,906 -0.02(-29.46%)
Jun 26, 2019 0.0849 0.0849 0.0667 0.0740 79,543 -0.01(-16.00%)
Jun 25, 2019 0.0791 0.0881 0.0700 0.0881 42,666 +0.02(+25.68%)
Jun 24, 2019 0.0701 0.0701 0.0701 0.0701 11,625 +0.00(+0.00%)
Jun 21, 2019 0.0701 0.0701 0.0701 0.0701 800 -0.02(-22.11%)
Jun 20, 2019 0.0799 0.0900 0.0702 0.0900 16,910 +0.00(+5.88%)
Jun 19, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+3.03%)
Jun 18, 2019 0.0800 0.0850 0.0800 0.0825 4,660 +0.01(+13.64%)
Jun 17, 2019 0.0950 0.1098 0.0700 0.0726 17,505 -0.03(-27.33%)
Jun 14, 2019 0.0975 0.0999 0.0974 0.0999 2,400 -0.01(-8.85%)
Jun 13, 2019 0.0751 0.1097 0.0751 0.1096 3,502 +0.02(+29.09%)
Jun 12, 2019 0.0875 0.0875 0.0849 0.0849 10,185 -0.00(-5.46%)
Jun 11, 2019 0.1099 0.1099 0.0661 0.0898 12,498 -0.01(-10.11%)
Jun 10, 2019 0.1099 0.1099 0.0821 0.0999 9,174 +0.00(+5.16%)
Jun 07, 2019 0.0975 0.0999 0.0950 0.0950 14,300 +0.00(+0.00%)
Jun 06, 2019 0.0774 0.1050 0.0774 0.0950 1,308 +0.02(+31.94%)
Jun 04, 2019 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Jun 03, 2019 0.0690 0.0730 0.0690 0.0730 14,754 +0.00(+7.35%)
May 31, 2019 0.0787 0.0797 0.0680 0.0680 3,900 +0.00(+4.62%)
May 30, 2019 0.0650 0.0650 0.0650 20 +0.00(+0.00%)
May 29, 2019 0.0521 0.0700 0.0521 0.0650 89,187 -0.01(-18.44%)
May 28, 2019 0.0702 0.0797 0.0611 0.0797 41,450 -0.01(-11.44%)
May 24, 2019 0.0900 0.0900 0.0900 0.0900 7,300 -0.00(-0.22%)
May 21, 2019 0.0902 0.0902 0.0902 0 +0.01(+17.60%)
May 20, 2019 0.0870 0.0870 0.0767 0.0767 2,494 -0.02(-16.63%)
May 14, 2019 0.0920 0.0920 0.0920 0 +0.00(+3.02%)
May 13, 2019 0.0900 0.0900 0.0893 0.0893 2,500 -0.01(-10.25%)
May 10, 2019 0.0735 0.0995 0.0735 0.0995 3,200 -0.00(-0.50%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 200 +0.02(+25.00%)
May 08, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+3.90%)
May 07, 2019 0.0770 0.0770 0.0770 0.0770 8,000 -0.02(-18.52%)
May 06, 2019 0.0885 0.0945 0.0770 0.0945 9,931 -0.02(-13.93%)
May 03, 2019 0.0800 0.1148 0.0750 0.1098 100,700 +0.03(+37.42%)
May 02, 2019 0.0848 0.0848 0.0750 0.0799 37,300 +0.01(+10.06%)
May 01, 2019 0.0836 0.0836 0.0726 0.0726 3,900 +0.00(+2.11%)
Apr 30, 2019 0.0711 0.0711 0.0711 0.0711 5,107 -0.02(-21.87%)
Apr 26, 2019 0.0910 0.0910 0.0910 0 +0.01(+13.75%)
Apr 24, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.34%)
Apr 23, 2019 0.0831 0.0945 0.0716 0.0945 11,869 +0.00(+0.00%)
Apr 22, 2019 0.0945 0.0945 0.0899 0.0945 6,706 +0.00(+0.00%)
Apr 11, 2019 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Apr 10, 2019 0.0900 0.0945 0.0900 0.0945 6,360 +0.00(+0.00%)
Apr 08, 2019 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Apr 05, 2019 0.0945 0.0945 0.0945 0.0945 20,000 -0.00(-0.53%)
Apr 04, 2019 0.0830 0.0950 0.0830 0.0950 5,210 -0.00(-1.96%)
Apr 03, 2019 0.0850 0.0999 0.0850 0.0969 6,500 +0.03(+38.43%)
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.