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 (%)
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%)
Nov 01, 2004 0.1900 0.1900 0.1720 0.1725 81,000 -0.01(-4.17%)
Oct 29, 2004 0.1750 0.1800 0.1650 0.1800 216,300 +0.01(+9.09%)
Oct 28, 2004 0.1600 0.1800 0.1600 0.1650 257,700 +0.01(+6.11%)
Oct 27, 2004 0.1550 0.1600 0.1550 0.1555 352,400 +0.00(+2.98%)
Oct 26, 2004 0.1550 0.1600 0.1510 0.1510 550,200 -0.01(-8.48%)
Oct 25, 2004 0.1620 0.1660 0.1620 0.1650 142,000 -0.01(-5.17%)
Oct 22, 2004 0.1750 0.1750 0.1600 0.1740 292,500 -0.01(-3.33%)
Oct 21, 2004 0.1750 0.1900 0.1720 0.1800 321,300 +0.01(+5.88%)
Oct 20, 2004 0.1650 0.2000 0.1650 0.1700 621,300 +0.01(+3.03%)
Oct 19, 2004 0.1800 0.1900 0.1600 0.1650 644,600 -0.02(-13.16%)
Oct 18, 2004 0.1550 0.1900 0.1550 0.1900 1,207,900 +0.04(+26.67%)
Oct 15, 2004 0.1300 0.1600 0.1300 0.1500 798,100 +0.01(+3.45%)
Oct 14, 2004 0.1200 0.1500 0.1200 0.1450 622,900 +0.03(+26.09%)
Oct 13, 2004 0.1090 0.1150 0.1090 0.1150 82,300 +0.01(+9.52%)
Oct 12, 2004 0.1050 0.1100 0.1050 0.1050 150,000 +0.00(+0.00%)
Oct 11, 2004 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-4.55%)
Oct 08, 2004 0.1050 0.1200 0.1050 0.1100 105,000 +0.00(+1.85%)
Oct 07, 2004 0.1020 0.1150 0.1000 0.1080 165,500 +0.00(+2.86%)
Oct 06, 2004 0.1000 0.1050 0.1000 0.1050 52,000 +0.00(+5.00%)
Oct 05, 2004 0.1020 0.1050 0.1000 0.1000 81,100 -0.01(-9.09%)
Oct 04, 2004 0.1100 0.1100 0.1100 0.1100 32,000 +0.00(+0.00%)
Oct 01, 2004 0.1100 0.1150 0.1050 0.1100 79,000 -0.01(-8.33%)
Sep 30, 2004 0.1150 0.1200 0.1100 0.1200 31,000 +0.00(+4.35%)
Sep 29, 2004 0.1150 0.1150 0.1100 0.1150 35,600 +0.01(+9.52%)
Sep 28, 2004 0.1020 0.1250 0.1000 0.1050 101,600 +0.00(+2.94%)
Sep 27, 2004 0.1050 0.1100 0.1020 0.1020 57,800 -0.01(-7.27%)
Sep 24, 2004 0.1150 0.1150 0.1050 0.1100 13,500 +0.00(+0.00%)
Sep 23, 2004 0.1120 0.1120 0.1100 0.1100 44,000 -0.00(-1.79%)
Sep 22, 2004 0.1180 0.1200 0.1120 0.1120 65,000 +0.00(+0.00%)
Sep 21, 2004 0.1150 0.1150 0.1120 0.1120 110,500 -0.01(-10.40%)
Sep 20, 2004 0.1150 0.1250 0.1150 0.1250 12,300 +0.01(+4.17%)
Sep 17, 2004 0.1200 0.1300 0.1200 0.1200 85,000 +0.00(+4.35%)
Sep 16, 2004 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.88%)
Sep 15, 2004 0.1120 0.1140 0.1120 0.1140 37,000 +0.00(+1.79%)
Sep 14, 2004 0.1300 0.1300 0.1120 0.1120 65,000 -0.01(-6.67%)
Sep 13, 2004 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Sep 10, 2004 0.1200 0.1300 0.1200 0.1200 65,000 -0.02(-14.29%)
Sep 09, 2004 0.1300 0.1400 0.1120 0.1400 32,000 +0.03(+21.74%)
Sep 08, 2004 0.1200 0.1300 0.1150 0.1150 69,300 -0.03(-17.86%)
Sep 07, 2004 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Sep 03, 2004 0.1500 0.1500 0.1300 0.1300 2,000 -0.02(-13.33%)
Sep 02, 2004 0.1350 0.1500 0.1300 0.1500 98,000 +0.01(+11.11%)
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.