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

Umbra Applied Technologies Group Inc (OP: UATG )

0.0048 +0.0003 (+6.67%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 1, 2024 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 15, 2014 0.6710 0.6710 0.6710 0.6710 900 +0.02(+3.23%)
Oct 14, 2014 0.6500 0.6500 0.6500 0.6500 240 -0.10(-13.22%)
Oct 08, 2014 0.7490 0.7490 0.7490 0 +0.05(+7.00%)
Oct 03, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 02, 2014 0.7000 0.7000 0.7000 0.7000 265 +0.00(+0.00%)
Oct 01, 2014 0.7000 0.7000 0.7000 0.7000 539 -0.05(-6.67%)
Sep 26, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 25, 2014 0.7500 0.7500 0.7500 0.7500 500 +0.00(+0.00%)
Sep 19, 2014 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 17, 2014 0.7500 0.7500 0.7500 0 -0.18(-18.92%)
Sep 16, 2014 0.7500 0.9250 0.7500 0.9250 1,137 -0.07(-7.50%)
Sep 08, 2014 1.000 1.000 1.000 0 -0.02(-1.96%)
Aug 29, 2014 1.020 1.020 1.020 0 -0.02(-1.92%)
Aug 28, 2014 1.000 1.040 0.6500 1.040 971 +0.04(+4.00%)
Aug 27, 2014 1.000 1.000 1.000 1.000 100 +0.10(+11.11%)
Aug 26, 2014 0.8999 0.9000 0.8999 0.9000 1,100 +0.00(+0.01%)
Aug 25, 2014 0.8999 0.8999 0.8999 0.8999 500 +0.01(+1.11%)
Aug 20, 2014 0.8900 0.8900 0.8900 0 -0.01(-1.10%)
Aug 19, 2014 0.8999 0.8999 0.8999 0.8999 500 +0.02(+2.26%)
Aug 18, 2014 0.4200 0.4200 0.4200 0.8800 1,237 -0.02(-2.11%)
Aug 15, 2014 0.8990 0.8990 0.8990 0.8990 180 +0.05(+5.76%)
Aug 14, 2014 0.5100 0.8500 0.5100 0.8500 3,653 +0.26(+44.07%)
Aug 13, 2014 0.5900 0.5900 0.5900 0.5900 125 +0.04(+7.27%)
Aug 12, 2014 0.9469 0.9469 0.5500 0.5500 1,800 -0.12(-17.79%)
Aug 11, 2014 0.4200 0.6690 0.4200 0.6690 2,550 -0.28(-29.35%)
Aug 08, 2014 0.9469 0.9469 0.9469 0.9469 150 +0.25(+35.87%)
Aug 07, 2014 0.6969 0.6969 0.6969 0.6969 150 +0.10(+16.17%)
Aug 06, 2014 0.4800 0.5999 0.4800 0.5999 3,970 -0.15(-20.00%)
Aug 05, 2014 0.4800 0.7499 0.4800 0.7499 3,250 +0.00(+0.00%)
Aug 04, 2014 0.4720 0.7499 0.3750 0.7499 8,230 -0.00(-0.01%)
Aug 01, 2014 0.5120 0.7500 0.4000 0.7500 4,951 +0.00(+0.01%)
Jul 31, 2014 0.7499 0.7499 0.7499 0.7499 100 +0.07(+10.28%)
Jul 30, 2014 0.5112 0.7499 0.5112 0.6800 10,440 -0.02(-2.86%)
Jul 29, 2014 0.7000 0.7000 0.7000 0.7000 1,050 +0.00(+0.00%)
Jul 28, 2014 0.7000 0.7000 0.7000 0.7000 350 +0.00(+0.00%)
Jul 25, 2014 0.6000 0.7500 0.6000 0.7000 2,425 +0.10(+16.67%)
Jul 24, 2014 0.5800 0.6000 0.5800 0.6000 5,400 +0.02(+3.45%)
Jul 23, 2014 0.5800 0.5800 0.5800 0.5800 4,500 -0.02(-3.33%)
Jul 22, 2014 0.6000 0.6000 0.6000 0.6000 100 +0.12(+25.00%)
Jul 21, 2014 0.4880 0.4880 0.4690 0.4800 6,000 -0.01(-2.04%)
Jul 18, 2014 0.4900 0.4900 0.4900 0.4900 500 -0.01(-2.00%)
Jul 17, 2014 0.4510 0.5000 0.4300 0.5000 2,600 -0.13(-20.63%)
Jul 16, 2014 0.5600 0.7500 0.3610 0.6300 18,730 +0.06(+10.55%)
Jul 15, 2014 0.5800 0.5800 0.4870 0.5699 2,750 +0.04(+7.53%)
Jul 14, 2014 0.5300 0.5300 0.5300 0.5300 4,002 -0.03(-5.36%)
Jul 11, 2014 0.4780 0.5600 0.4780 0.5600 1,000 +0.08(+17.15%)
Jul 10, 2014 0.4780 0.4780 0.4780 0.4780 1,168 -0.08(-14.64%)
Jul 09, 2014 0.5600 0.5600 0.5600 0.5600 100 +0.22(+64.22%)
Jul 08, 2014 0.3410 0.3410 0.3410 0.3410 200 -0.26(-43.17%)
Jun 05, 2014 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Jun 04, 2014 0.5600 0.5600 0.5600 0.5600 104 +0.06(+12.00%)
May 21, 2014 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
May 20, 2014 0.5100 0.5100 0.5100 0.5100 1,000 -0.19(-27.14%)
May 19, 2014 0.7000 0.7000 0.7000 0.7000 100 +0.19(+37.25%)
May 16, 2014 0.5100 0.5100 0.5100 0.5100 1,360 -0.19(-27.14%)
May 15, 2014 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 14, 2014 0.7000 0.7000 0.7000 0.7000 100 -0.05(-6.67%)
May 13, 2014 0.5500 0.7500 0.5500 0.7500 1,200 -0.03(-3.85%)
May 12, 2014 0.7800 0.7800 0.7800 0.7800 460 -0.01(-1.27%)
May 08, 2014 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
May 06, 2014 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 05, 2014 0.8000 0.8000 0.8000 0.8000 100 +0.19(+31.15%)
May 02, 2014 0.6100 0.6100 0.6100 0.6100 2,507 -0.15(-19.74%)
Apr 30, 2014 0.7600 0.7600 0.7600 0.7600 0 +0.12(+18.75%)
Apr 22, 2014 0.6400 0.6400 0.6400 0 -0.36(-36.00%)
Apr 21, 2014 0.5000 1.000 0.5000 1.000 1,000 +0.52(+108.33%)
Apr 16, 2014 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Apr 15, 2014 0.6800 0.6800 0.4200 0.4200 3,020 -0.13(-23.64%)
Apr 09, 2014 0.5500 0.5500 0.5500 0.5500 20 +0.00(+0.00%)
Apr 04, 2014 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 02, 2014 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Apr 01, 2014 0.6000 0.6000 0.6000 0.6000 490 +0.01(+1.69%)
Mar 25, 2014 0.5900 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Mar 24, 2014 0.6000 0.6000 0.6000 0.6000 2,000 -0.08(-11.76%)
Mar 13, 2014 0.6800 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Mar 12, 2014 0.7000 0.7000 0.7000 0.7000 621 +0.07(+11.11%)
Mar 06, 2014 0.6300 0.6300 0.6300 0 +0.13(+26.00%)
Mar 03, 2014 0.5000 0.5000 0.5000 0 -0.25(-33.33%)
Feb 28, 2014 0.7500 0.7500 0.7500 0.7500 0 -0.49(-39.52%)
Feb 24, 2014 1.240 1.240 1.240 0 +0.24(+24.00%)
Feb 21, 2014 0.7500 1.000 0.7500 1.000 0 +0.00(+0.00%)
Feb 19, 2014 1.000 1.000 1.000 1.000 0 -0.25(-20.00%)
Feb 18, 2014 1.260 1.260 1.250 1.250 200 +0.74(+145.10%)
Feb 14, 2014 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 12, 2014 0.5100 0.5100 0.5100 1 -0.68(-57.14%)
Jan 31, 2014 1.190 1.190 1.190 0 +0.68(+133.33%)
Jan 30, 2014 0.5100 0.5100 0.5100 0.5100 210 -0.74(-59.20%)
Jan 29, 2014 1.250 1.250 1.250 1.250 139 -0.01(-0.79%)
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.