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 (%)
Aug 30, 2011 0.0132 0.0132 0.0132 0 -0.00(-8.97%)
Aug 22, 2011 0.0145 0.0145 0.0145 0 +0.00(+1.40%)
Aug 19, 2011 0.0143 0.0143 0.0143 0.0143 35,000 -0.00(-1.38%)
Aug 18, 2011 0.0145 0.0145 0.0145 0.0145 10,462 -0.00(-3.33%)
Aug 16, 2011 0.0150 0.0150 0.0150 0 +0.00(+4.17%)
Aug 15, 2011 0.0144 0.0144 0.0144 0.0144 26,500 +0.00(+3.60%)
Aug 12, 2011 0.0139 0.0139 0.0139 0.0139 21,000 -0.00(-3.47%)
Aug 11, 2011 0.0132 0.0144 0.0132 0.0144 66,250 +0.00(+6.67%)
Aug 09, 2011 0.0135 0.0135 0.0135 0.0135 0 -0.00(-2.88%)
Aug 08, 2011 0.0130 0.0139 0.0113 0.0139 57,900 -0.00(-24.86%)
Aug 05, 2011 0.0112 0.0185 0.0111 0.0185 420,000 +0.01(+66.67%)
Aug 04, 2011 0.0111 0.0111 0.0111 0.0111 10,000 +0.00(+0.91%)
Aug 03, 2011 0.0090 0.0110 0.0081 0.0110 564,550 +0.00(+10.00%)
Aug 02, 2011 0.0102 0.0102 0.0100 0.0100 50,000 -0.00(-2.91%)
Aug 01, 2011 0.0110 0.0110 0.0100 0.0103 301,200 -0.00(-14.17%)
Jul 29, 2011 0.0125 0.0125 0.0120 0.0120 21,000 -0.00(-2.44%)
Jul 28, 2011 0.0091 0.0123 0.0091 0.0123 162,160 +0.00(+23.00%)
Jul 27, 2011 0.0100 0.0100 0.0100 0.0100 47,500 -0.00(-4.76%)
Jul 26, 2011 0.0120 0.0120 0.0101 0.0105 240,000 -0.00(-8.70%)
Jul 22, 2011 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Jul 20, 2011 0.0115 0.0115 0.0115 0.0115 0 -0.00(-8.00%)
Jul 19, 2011 0.0110 0.0125 0.0110 0.0125 60,100 -0.00(-6.02%)
Jul 15, 2011 0.0133 0.0133 0.0133 0 +0.00(+10.83%)
Jul 06, 2011 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jul 01, 2011 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Jun 30, 2011 0.0120 0.0120 0.0120 0.0120 30,000 -0.00(-7.69%)
Jun 28, 2011 0.0130 0.0130 0.0130 0 +0.00(+1.56%)
Jun 27, 2011 0.0120 0.0130 0.0110 0.0128 71,829 +0.00(+6.67%)
Jun 23, 2011 0.0120 0.0120 0.0120 0 -0.00(-13.04%)
Jun 22, 2011 0.0095 0.0155 0.0095 0.0138 480,000 +0.01(+70.37%)
Jun 21, 2011 0.0100 0.0100 0.0080 0.0081 63,500 -0.00(-19.00%)
Jun 20, 2011 0.0115 0.0115 0.0091 0.0100 75,000 -0.00(-25.37%)
Jun 16, 2011 0.0134 0.0134 0.0134 0 +0.00(+7.20%)
Jun 15, 2011 0.0122 0.0130 0.0040 0.0125 369,629 +0.00(+2.46%)
Jun 13, 2011 0.0122 0.0122 0.0122 0 +0.00(+1.67%)
Jun 10, 2011 0.0120 0.0120 0.0120 0.0120 25,000 -0.00(-7.69%)
Jun 09, 2011 0.0130 0.0130 0.0130 0.0130 2,995 +0.00(+8.33%)
Jun 07, 2011 0.0120 0.0120 0.0120 0 -0.00(-17.24%)
Jun 03, 2011 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
May 20, 2011 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
May 16, 2011 0.0160 0.0160 0.0160 0 +0.00(+6.67%)
May 12, 2011 0.0150 0.0150 0.0150 0.0150 0 +0.00(+18.11%)
May 11, 2011 0.0120 0.0127 0.0113 0.0127 24,000 +0.00(+1.60%)
May 10, 2011 0.0117 0.0125 0.0115 0.0125 26,500 +0.00(+4.17%)
May 09, 2011 0.0170 0.0170 0.0101 0.0120 829,710 -0.00(-3.23%)
May 06, 2011 0.0125 0.0125 0.0100 0.0124 217,000 -0.00(-17.33%)
May 05, 2011 0.0143 0.0150 0.0126 0.0150 192,000 -0.00(-0.66%)
May 04, 2011 0.0150 0.0178 0.0146 0.0151 346,710 +0.00(+0.67%)
May 03, 2011 0.0138 0.0150 0.0138 0.0150 43,500 +0.00(+0.00%)
May 02, 2011 0.0140 0.0150 0.0137 0.0150 33,000 +0.00(+3.45%)
Apr 29, 2011 0.0145 0.0145 0.0145 0.0145 80,000 +0.00(+5.84%)
Apr 28, 2011 0.0170 0.0170 0.0135 0.0137 193,000 -0.00(-8.67%)
Apr 27, 2011 0.0135 0.0150 0.0130 0.0150 415,000 +0.00(+7.14%)
Apr 25, 2011 0.0140 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Apr 21, 2011 0.0125 0.0140 0.0125 0.0140 400,000 +0.00(+7.69%)
Apr 20, 2011 0.0100 0.0130 0.0090 0.0130 397,160 +0.00(+35.42%)
Apr 19, 2011 0.0120 0.0120 0.0092 0.0096 414,737 -0.00(-25.00%)
Apr 18, 2011 0.0128 0.0128 0.0128 0.0128 6,250 -0.00(-1.54%)
Apr 15, 2011 0.0120 0.0130 0.0115 0.0130 391,533 +0.00(+9.24%)
Apr 14, 2011 0.0120 0.0120 0.0115 0.0119 184,916 -0.00(-0.83%)
Apr 13, 2011 0.0135 0.0135 0.0080 0.0120 1,651,982 -0.00(-14.29%)
Apr 12, 2011 0.0165 0.0165 0.0140 0.0140 213,850 -0.00(-20.00%)
Apr 08, 2011 0.0175 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Apr 07, 2011 0.0163 0.0175 0.0163 0.0175 46,682 +0.00(+6.06%)
Apr 06, 2011 0.0165 0.0165 0.0160 0.0165 116,800 -0.00(-4.07%)
Apr 05, 2011 0.0170 0.0174 0.0170 0.0172 135,000 +0.00(+0.00%)
Apr 04, 2011 0.0162 0.0172 0.0160 0.0172 65,750 +0.00(+1.18%)
Apr 01, 2011 0.0165 0.0170 0.0155 0.0170 88,451 +0.00(+4.94%)
Mar 31, 2011 0.0175 0.0180 0.0162 0.0162 185,408 -0.00(-1.82%)
Mar 30, 2011 0.0165 0.0165 0.0165 0.0165 159,399 -0.00(-8.33%)
Mar 29, 2011 0.0157 0.0180 0.0148 0.0180 323,000 +0.00(+9.09%)
Mar 28, 2011 0.0162 0.0165 0.0145 0.0165 322,000 -0.00(-5.71%)
Mar 25, 2011 0.0162 0.0180 0.0155 0.0175 405,763 -0.00(-2.78%)
Mar 24, 2011 0.0147 0.0269 0.0147 0.0180 3,953,040 +0.00(+16.13%)
Mar 23, 2011 0.0147 0.0155 0.0135 0.0155 55,500 +0.00(+3.33%)
Mar 22, 2011 0.0160 0.0160 0.0132 0.0150 232,000 -0.00(-11.24%)
Mar 21, 2011 0.0140 0.0175 0.0135 0.0169 2,780,898 -0.01(-23.18%)
Mar 18, 2011 0.0220 0.0220 0.0190 0.0220 574,550 -0.00(-10.20%)
Mar 17, 2011 0.0249 0.0260 0.0185 0.0245 325,712 -0.00(-1.61%)
Mar 16, 2011 0.0200 0.0250 0.0186 0.0249 539,575 +0.01(+28.35%)
Mar 15, 2011 0.0230 0.0290 0.0145 0.0194 1,955,347 -0.00(-12.22%)
Mar 14, 2011 0.0330 0.0600 0.0220 0.0221 8,999,282 -0.00(-13.67%)
Mar 11, 2011 0.0299 0.0300 0.0250 0.0256 764,000 -0.01(-20.00%)
Mar 10, 2011 0.0230 0.0320 0.0191 0.0320 616,400 +0.01(+39.13%)
Mar 09, 2011 0.0240 0.0240 0.0201 0.0230 331,450 -0.00(-8.00%)
Mar 08, 2011 0.0290 0.0290 0.0180 0.0250 1,104,252 -0.00(-3.85%)
Mar 07, 2011 0.0140 0.0260 0.0120 0.0260 5,596,862 +0.01(+52.94%)
Mar 04, 2011 0.0095 0.0170 0.0095 0.0170 1,392,070 +0.01(+78.95%)
Mar 03, 2011 0.0090 0.0095 0.0090 0.0095 19,000 +0.00(+5.56%)
Mar 01, 2011 0.0090 0.0090 0.0090 0 -0.00(-6.25%)
Feb 25, 2011 0.0096 0.0096 0.0096 0 -0.00(-13.51%)
Feb 23, 2011 0.0111 0.0111 0.0111 0 +0.00(+0.91%)
Feb 22, 2011 0.0110 0.0110 0.0110 0.0110 235,000 +0.00(+13.40%)
Feb 18, 2011 0.0097 0.0097 0.0097 0.0097 12,000 -0.00(-11.82%)
Feb 16, 2011 0.0110 0.0110 0.0110 0 +0.00(+15.79%)
Feb 14, 2011 0.0095 0.0095 0.0095 0 -0.00(-19.49%)
Feb 10, 2011 0.0118 0.0118 0.0118 0 +0.00(+7.27%)
Feb 09, 2011 0.0110 0.0110 0.0110 0.0110 20,000 -0.00(-4.35%)
Feb 08, 2011 0.0110 0.0119 0.0090 0.0115 714,500 -0.00(-3.36%)
Feb 07, 2011 0.0070 0.0150 0.0070 0.0119 1,022,203 +0.00(+48.75%)
Feb 04, 2011 0.0085 0.0085 0.0080 0.0080 40,000 -0.00(-20.00%)
Feb 03, 2011 0.0100 0.0100 0.0100 0.0100 3,500 +0.00(+0.00%)
Jan 31, 2011 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Jan 28, 2011 0.0120 0.0120 0.0075 0.0085 139,028 -0.00(-5.56%)
Jan 27, 2011 0.0065 0.0090 0.0065 0.0090 29,000 +0.00(+38.46%)
Jan 26, 2011 0.0065 0.0070 0.0065 0.0065 403,872 +0.00(+8.33%)
Jan 25, 2011 0.0060 0.0060 0.0060 0.0060 30,400 +0.00(+0.00%)
Jan 24, 2011 0.0060 0.0060 0.0060 0.0060 56,000 -0.00(-20.00%)
Jan 20, 2011 0.0075 0.0075 0.0075 0 +0.00(+15.38%)
Jan 19, 2011 0.0059 0.0065 0.0059 0.0065 118,000 +0.00(+8.33%)
Jan 18, 2011 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Jan 14, 2011 0.0061 0.0061 0.0060 0.0060 17,000 +0.00(+0.00%)
Jan 13, 2011 0.0060 0.0075 0.0059 0.0060 576,500 +0.00(+17.65%)
Dec 31, 2010 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Dec 30, 2010 0.0051 0.0051 0.0050 0.0050 180,000 +0.00(+0.00%)
Dec 29, 2010 0.0049 0.0060 0.0049 0.0050 441,563 +0.00(+0.00%)
Dec 28, 2010 0.0055 0.0055 0.0050 0.0050 124,000 -0.00(-9.09%)
Dec 27, 2010 0.0060 0.0060 0.0055 0.0055 35,000 -0.00(-8.33%)
Dec 22, 2010 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 21, 2010 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-14.29%)
Dec 20, 2010 0.0070 0.0070 0.0070 0.0070 30,000 +0.00(+16.67%)
Dec 17, 2010 0.0060 0.0060 0.0060 0.0060 780 +0.00(+0.00%)
Dec 16, 2010 0.0080 0.0080 0.0050 0.0060 206,800 -0.00(-25.00%)
Dec 15, 2010 0.0080 0.0080 0.0080 0.0080 2,000 +0.00(+33.33%)
Dec 13, 2010 0.0060 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 09, 2010 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Dec 08, 2010 0.0070 0.0070 0.0070 0.0070 15,000 +0.00(+0.00%)
Dec 03, 2010 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 01, 2010 0.0070 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
Nov 24, 2010 0.0055 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Nov 11, 2010 0.0055 0.0055 0.0055 0.0055 0 -0.00(-1.79%)
Oct 15, 2010 0.0056 0.0056 0.0056 0 -0.00(-6.67%)
Oct 14, 2010 0.0061 0.0061 0.0060 0.0060 15,000 +0.00(+0.00%)
Oct 07, 2010 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 05, 2010 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 01, 2010 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 21, 2010 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 10, 2010 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 09, 2010 0.0060 0.0060 0.0060 0.0060 500 +0.00(+20.00%)
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.