Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United American Healthcare Corp (OP: UAHC )

0.0230 -0.0027 (-10.51%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 29, 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 (%)
Jan 31, 2018 0.5000 0.5100 0.4300 0.4700 54,887 -0.03(-6.00%)
Jan 30, 2018 0.5690 0.5690 0.4600 0.5000 94,744 -0.06(-10.70%)
Jan 29, 2018 0.5500 0.5690 0.5000 0.5599 57,239 -0.02(-3.47%)
Jan 26, 2018 0.6094 0.6104 0.5700 0.5800 23,713 +0.00(+0.00%)
Jan 25, 2018 0.6248 0.6300 0.5700 0.5800 22,405 -0.04(-7.17%)
Jan 24, 2018 0.6300 0.6300 0.5862 0.6248 11,402 -0.01(-0.83%)
Jan 23, 2018 0.6500 0.6500 0.5501 0.6300 100,340 +0.03(+5.00%)
Jan 22, 2018 0.6500 0.6500 0.5900 0.6000 65,784 -0.05(-7.69%)
Jan 19, 2018 0.6100 0.6500 0.5801 0.6500 64,762 +0.02(+3.17%)
Jan 18, 2018 0.6599 0.6599 0.5800 0.6300 119,581 -0.03(-4.53%)
Jan 17, 2018 0.7000 0.7000 0.5900 0.6599 131,230 -0.00(-0.02%)
Jan 16, 2018 0.6500 0.7400 0.6000 0.6600 83,303 +0.00(+0.00%)
Jan 12, 2018 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jan 11, 2018 0.5900 0.7000 0.5800 0.6500 138,402 +0.05(+8.33%)
Jan 10, 2018 0.6200 0.6670 0.6000 0.6000 79,337 -0.02(-3.23%)
Jan 09, 2018 0.7300 0.7500 0.5050 0.6200 332,713 -0.11(-15.07%)
Jan 08, 2018 0.7200 0.7900 0.7175 0.7300 120,306 +0.01(+1.39%)
Jan 05, 2018 0.7250 0.8000 0.7025 0.7200 169,981 +0.04(+5.88%)
Jan 04, 2018 0.6800 0.8000 0.6700 0.6800 194,285 +0.01(+1.49%)
Jan 03, 2018 0.6100 0.7900 0.6000 0.6700 511,823 +0.10(+16.52%)
Jan 02, 2018 0.5800 0.6000 0.5100 0.5750 480,601 +0.06(+12.75%)
Dec 29, 2017 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Dec 28, 2017 0.4290 0.4800 0.3750 0.4500 492,797 +0.05(+12.50%)
Dec 27, 2017 0.4780 0.4780 0.3700 0.4000 143,560 +0.00(+0.00%)
Dec 26, 2017 0.3800 0.4900 0.3320 0.4000 244,240 +0.02(+5.26%)
Dec 22, 2017 0.4000 0.4000 0.3000 0.3800 406,718 -0.04(-9.52%)
Dec 21, 2017 0.4900 0.5200 0.4000 0.4200 244,705 -0.07(-14.29%)
Dec 20, 2017 0.5600 0.6000 0.4800 0.4900 294,175 -0.00(-0.40%)
Dec 19, 2017 0.6400 0.6500 0.4300 0.4919 679,759 -0.12(-19.35%)
Dec 18, 2017 0.3000 0.6874 0.3000 0.6100 1,422,474 +0.28(+85.13%)
Dec 15, 2017 0.2850 0.3450 0.2850 0.3295 186,407 +0.01(+3.78%)
Dec 14, 2017 0.3050 0.3500 0.2700 0.3175 237,705 +0.01(+4.10%)
Dec 13, 2017 0.3320 0.3900 0.3050 0.3050 416,736 -0.04(-12.86%)
Dec 12, 2017 0.3100 0.3750 0.2500 0.3500 569,018 +0.05(+16.67%)
Dec 11, 2017 0.2700 0.3200 0.2675 0.3000 290,972 +0.06(+27.61%)
Dec 08, 2017 0.2400 0.2700 0.2302 0.2351 68,087 -0.00(-2.04%)
Dec 07, 2017 0.2349 0.2498 0.2300 0.2400 55,712 +0.01(+3.00%)
Dec 06, 2017 0.2300 0.2498 0.2300 0.2330 27,273 +0.00(+1.30%)
Dec 05, 2017 0.2563 0.2563 0.2300 0.2300 47,045 -0.03(-10.26%)
Dec 04, 2017 0.2400 0.2700 0.2300 0.2563 57,966 +0.03(+11.43%)
Dec 01, 2017 0.2401 0.2700 0.2001 0.2300 194,826 -0.01(-4.56%)
Nov 30, 2017 0.2750 0.2750 0.2351 0.2410 40,900 -0.01(-3.60%)
Nov 29, 2017 0.2400 0.2959 0.2400 0.2500 183,244 +0.01(+4.17%)
Nov 28, 2017 0.2900 0.3300 0.2300 0.2400 124,207 -0.05(-17.24%)
Nov 27, 2017 0.3000 0.3600 0.2900 0.2900 225,267 +0.01(+1.75%)
Nov 24, 2017 0.2200 0.3000 0.2200 0.2850 107,534 +0.04(+18.75%)
Nov 22, 2017 0.2890 0.2890 0.2201 0.2400 49,487 -0.00(-2.00%)
Nov 21, 2017 0.2224 0.2449 0.2224 0.2449 38,747 +0.01(+4.26%)
Nov 20, 2017 0.2474 0.2640 0.2000 0.2349 80,345 +0.00(+2.13%)
Nov 17, 2017 0.2300 0.2650 0.2100 0.2300 85,793 +0.02(+6.98%)
Nov 16, 2017 0.2575 0.2575 0.2100 0.2150 83,332 -0.04(-14.00%)
Nov 15, 2017 0.2550 0.2800 0.2400 0.2500 91,979 -0.01(-1.96%)
Nov 14, 2017 0.2730 0.2749 0.2550 0.2550 8,541 -0.02(-7.27%)
Nov 13, 2017 0.2700 0.3100 0.2550 0.2750 183,755 -0.02(-8.33%)
Nov 10, 2017 0.3300 0.3300 0.2700 0.3000 62,352 -0.02(-6.25%)
Nov 09, 2017 0.2862 0.3300 0.2862 0.3200 93,744 +0.02(+6.67%)
Nov 08, 2017 0.3100 0.3300 0.2823 0.3000 239,447 -0.01(-2.44%)
Nov 07, 2017 0.3200 0.3200 0.3050 0.3075 36,140 +0.00(+0.82%)
Nov 06, 2017 0.3400 0.3400 0.2400 0.3050 73,716 -0.04(-10.29%)
Nov 03, 2017 0.3000 0.3400 0.3000 0.3400 68,411 +0.04(+13.33%)
Nov 02, 2017 0.3100 0.3200 0.3000 0.3000 94,008 -0.01(-2.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.