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 (%)
May 31, 2005 0.0770 0.0770 0.0750 0.0750 10,000 -0.01(-6.25%)
May 27, 2005 0.0800 0.0820 0.0800 0.0800 75,000 +0.00(+0.00%)
May 26, 2005 0.0970 0.0970 0.0800 0.0800 66,900 -0.01(-9.09%)
May 25, 2005 0.0850 0.0950 0.0800 0.0880 66,000 +0.00(+4.76%)
May 24, 2005 0.0810 0.0900 0.0800 0.0840 139,600 -0.00(-1.18%)
May 23, 2005 0.0900 0.0900 0.0850 0.0850 9,670 -0.01(-8.60%)
May 20, 2005 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
May 19, 2005 0.0930 0.0930 0.0930 0.0930 19,000 -0.00(-4.12%)
May 18, 2005 0.0965 0.0970 0.0910 0.0970 49,500 +0.01(+7.78%)
May 17, 2005 0.0900 0.0900 0.0900 0.0900 12,000 -0.00(-4.26%)
May 16, 2005 0.0900 0.0940 0.0870 0.0940 77,500 -0.00(-1.05%)
May 13, 2005 0.1000 0.1000 0.0950 0.0950 10,500 -0.01(-5.00%)
May 12, 2005 0.0900 0.1020 0.0900 0.1000 149,695 +0.01(+11.11%)
May 11, 2005 0.0800 0.1020 0.0800 0.0900 245,404 +0.02(+23.29%)
May 10, 2005 0.0790 0.0790 0.0700 0.0730 113,000 -0.01(-7.59%)
May 09, 2005 0.0800 0.0800 0.0700 0.0790 93,000 +0.01(+19.70%)
May 06, 2005 0.0750 0.0830 0.0500 0.0660 674,700 -0.02(-22.35%)
May 05, 2005 0.0930 0.0930 0.0800 0.0850 50,000 -0.01(-7.61%)
May 04, 2005 0.0920 0.0960 0.0920 0.0920 702,000 +0.00(+2.22%)
May 03, 2005 0.0960 0.0960 0.0900 0.0900 25,000 -0.01(-6.25%)
May 02, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 29, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 28, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 27, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 26, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 25, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 22, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 21, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 20, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 19, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 18, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 15, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 14, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 13, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 12, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 11, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 08, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 07, 2005 0.0960 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Apr 06, 2005 0.1051 0.1051 0.0900 0.0960 322,608 -0.01(-12.73%)
Apr 05, 2005 0.1110 0.1110 0.1051 0.1100 384,000 -0.01(-4.35%)
Apr 04, 2005 0.1100 0.1150 0.1090 0.1150 279,500 +0.01(+4.55%)
Apr 01, 2005 0.1150 0.1150 0.1050 0.1100 176,000 -0.01(-4.35%)
Mar 31, 2005 0.1080 0.1150 0.1050 0.1150 172,500 +0.00(+0.88%)
Mar 30, 2005 0.1150 0.1150 0.1050 0.1140 200,730 +0.01(+5.07%)
Mar 29, 2005 0.1100 0.1200 0.1080 0.1085 125,185 -0.00(-3.13%)
Mar 28, 2005 0.1081 0.1120 0.1081 0.1120 28,173 +0.00(+3.70%)
Mar 24, 2005 0.1100 0.1200 0.1050 0.1080 212,200 +0.00(+0.00%)
Mar 23, 2005 0.1110 0.1150 0.1080 0.1080 189,500 -0.01(-10.00%)
Mar 22, 2005 0.1141 0.1220 0.1120 0.1200 75,590 +0.00(+0.00%)
Mar 21, 2005 0.1140 0.1240 0.1080 0.1200 413,440 +0.01(+12.04%)
Mar 18, 2005 0.1090 0.1120 0.1070 0.1071 556,290 +0.00(+1.04%)
Mar 17, 2005 0.1051 0.1123 0.1051 0.1060 272,500 -0.00(-2.75%)
Mar 16, 2005 0.1120 0.1150 0.1051 0.1090 379,500 +0.00(+0.00%)
Mar 15, 2005 0.1150 0.1180 0.1090 0.1090 236,727 -0.00(-1.80%)
Mar 14, 2005 0.1150 0.1250 0.1110 0.1110 461,091 +0.00(+0.91%)
Mar 11, 2005 0.1050 0.1180 0.1050 0.1100 333,900 +0.01(+4.76%)
Mar 10, 2005 0.1200 0.1200 0.1050 0.1050 330,200 -0.01(-9.48%)
Mar 09, 2005 0.1080 0.1400 0.1080 0.1160 869,920 +0.01(+8.41%)
Mar 08, 2005 0.1080 0.1100 0.1050 0.1070 180,850 +0.00(+0.85%)
Mar 07, 2005 0.1080 0.1100 0.1061 0.1061 290,000 -0.01(-6.11%)
Mar 04, 2005 0.1100 0.1130 0.1061 0.1130 200,783 +0.00(+3.57%)
Mar 03, 2005 0.1100 0.1150 0.1091 0.1091 324,128 -0.00(-4.30%)
Mar 02, 2005 0.1090 0.1140 0.1090 0.1140 214,800 +0.01(+4.59%)
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.