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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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 (%)
May 31, 2018 0.2975 0.3239 0.2821 0.3219 23,796 +0.01(+4.68%)
May 30, 2018 0.3000 0.3200 0.2950 0.3075 22,759 +0.01(+2.47%)
May 29, 2018 0.3239 0.3239 0.3000 0.3001 27,292 -0.01(-4.67%)
May 25, 2018 0.3148 0.3148 0.3148 0 -0.00(-1.56%)
May 24, 2018 0.3309 0.3309 0.3198 0.3198 3,069 -0.01(-2.44%)
May 23, 2018 0.2950 0.3299 0.2950 0.3278 3,568 +0.00(+1.11%)
May 22, 2018 0.3200 0.3339 0.2930 0.3242 11,050 +0.00(+1.31%)
May 21, 2018 0.2977 0.3400 0.2900 0.3200 28,129 -0.01(-1.81%)
May 18, 2018 0.3279 0.3279 0.2900 0.3259 26,264 -0.00(-0.61%)
May 17, 2018 0.3300 0.3300 0.2901 0.3279 20,121 -0.00(-0.61%)
May 16, 2018 0.3340 0.3340 0.2842 0.3299 19,538 +0.02(+7.81%)
May 15, 2018 0.3059 0.3399 0.3059 0.3060 53,061 +0.01(+2.00%)
May 14, 2018 0.2801 0.3400 0.2801 0.3000 15,764 +0.00(+0.00%)
May 11, 2018 0.3300 0.3300 0.2975 0.3000 46,486 -0.01(-3.26%)
May 10, 2018 0.3001 0.3398 0.3001 0.3101 9,989 -0.03(-8.77%)
May 09, 2018 0.3001 0.3457 0.3001 0.3399 29,552 -0.01(-1.68%)
May 08, 2018 0.3251 0.3543 0.3000 0.3457 76,358 +0.04(+11.44%)
May 07, 2018 0.3400 0.3500 0.3101 0.3102 52,449 -0.03(-8.76%)
May 04, 2018 0.3105 0.3499 0.3030 0.3400 52,341 +0.03(+9.47%)
May 03, 2018 0.3400 0.3400 0.3020 0.3106 24,336 +0.00(+0.16%)
May 02, 2018 0.3010 0.3500 0.3010 0.3101 47,177 -0.03(-10.12%)
May 01, 2018 0.3700 0.3700 0.3000 0.3450 39,571 -0.01(-1.43%)
Apr 30, 2018 0.3410 0.3555 0.3000 0.3500 80,757 +0.01(+3.09%)
Apr 27, 2018 0.2690 0.3400 0.2501 0.3395 82,800 +0.07(+26.21%)
Apr 26, 2018 0.2500 0.2700 0.2500 0.2690 13,572 +0.02(+7.60%)
Apr 25, 2018 0.2500 0.3000 0.2350 0.2500 86,482 +0.01(+4.17%)
Apr 24, 2018 0.2330 0.2400 0.2330 0.2400 39,774 +0.01(+3.00%)
Apr 23, 2018 0.2330 0.2400 0.2330 0.2330 8,933 -0.01(-2.92%)
Apr 20, 2018 0.2400 0.2480 0.2330 0.2400 52,598 +0.00(+0.00%)
Apr 19, 2018 0.2380 0.2470 0.2380 0.2400 13,577 +0.00(+0.84%)
Apr 18, 2018 0.2400 0.2400 0.2260 0.2380 4,272 +0.00(+0.00%)
Apr 17, 2018 0.2300 0.2480 0.2300 0.2380 15,796 +0.01(+3.48%)
Apr 16, 2018 0.2480 0.2480 0.2300 0.2300 65,784 -0.01(-3.36%)
Apr 13, 2018 0.2308 0.2380 0.2260 0.2380 11,743 -0.00(-0.83%)
Apr 12, 2018 0.2500 0.2500 0.2260 0.2400 21,244 -0.01(-2.44%)
Apr 11, 2018 0.2200 0.2770 0.2200 0.2460 49,610 -0.03(-11.76%)
Apr 10, 2018 0.2590 0.2980 0.2589 0.2788 5,770 -0.02(-6.44%)
Apr 09, 2018 0.2200 0.2980 0.2200 0.2980 9,914 +0.01(+1.71%)
Apr 06, 2018 0.3480 0.3480 0.2220 0.2930 111,018 -0.01(-2.37%)
Apr 05, 2018 0.3400 0.3400 0.2800 0.3001 54,170 -0.03(-9.06%)
Apr 04, 2018 0.3300 0.3400 0.2810 0.3300 49,518 +0.01(+3.13%)
Apr 03, 2018 0.3120 0.3400 0.3120 0.3200 55,697 +0.01(+2.40%)
Apr 02, 2018 0.2800 0.3125 0.2800 0.3125 19,749 +0.02(+6.51%)
Mar 29, 2018 0.2934 0.2934 0.2934 0 -0.01(-2.20%)
Mar 28, 2018 0.3480 0.3480 0.2850 0.3000 32,415 -0.00(-0.03%)
Mar 27, 2018 0.3050 0.3490 0.3001 0.3001 11,370 -0.02(-6.22%)
Mar 26, 2018 0.3375 0.3375 0.3001 0.3200 34,786 -0.01(-3.03%)
Mar 23, 2018 0.3400 0.3400 0.3300 0.3300 12,548 +0.00(+0.00%)
Mar 22, 2018 0.3500 0.3500 0.3300 0.3300 38,456 -0.02(-5.71%)
Mar 21, 2018 0.3300 0.3550 0.3300 0.3500 18,532 +0.02(+6.06%)
Mar 20, 2018 0.3700 0.3700 0.3300 0.3300 22,780 -0.01(-2.94%)
Mar 19, 2018 0.3780 0.3780 0.3330 0.3400 99,509 -0.02(-5.04%)
Mar 16, 2018 0.3780 0.3780 0.3580 0.3580 9,449 +0.01(+2.30%)
Mar 15, 2018 0.3375 0.3789 0.3350 0.3500 34,392 -0.01(-2.78%)
Mar 14, 2018 0.3400 0.3800 0.3351 0.3600 17,191 +0.03(+8.01%)
Mar 13, 2018 0.3800 0.3800 0.3333 0.3333 54,477 -0.05(-12.29%)
Mar 12, 2018 0.3500 0.3800 0.3334 0.3800 66,025 +0.03(+8.57%)
Mar 09, 2018 0.3800 0.3800 0.3400 0.3500 78,499 -0.02(-5.41%)
Mar 08, 2018 0.3700 0.3800 0.3600 0.3700 20,605 -0.01(-2.37%)
Mar 07, 2018 0.3722 0.4189 0.3700 0.3790 14,995 -0.03(-7.33%)
Mar 06, 2018 0.4199 0.4199 0.3801 0.4090 6,108 -0.01(-2.39%)
Mar 05, 2018 0.4200 0.4200 0.3701 0.4190 35,581 -0.00(-0.24%)
Mar 02, 2018 0.3750 0.4200 0.3700 0.4200 10,992 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.