Sign In
|
Register
|
About Sunnyvale
|
Contact Us
Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Crime and Courts
Entertainment
High School Sports
Local News
National News
Real Estate
Sports
Sunnyvale News
Team Sports
Technology
World News
Financial Markets
Sunnyvale Hotels
Sheraton Hotel
Grand Hotel Sunnyvale
Pacific Inn
Maple Tree Inn
Comfort Inn
Ramada Inn
Wild Palms Hotel
Staybridge Suites
Country Inn and Suites
Best Western Silicon Valley
Larkspur Landing
Domain Hotel
Residence Inn
Synergy Avalon
Sunnyvale Flights
Sunnyvale Car Rentals
Sightseeing and Tours
Bakeries
Chinese
Coffee Houses
Fast Food
Indian
Italian
Japanese
Mexican
Pizza
Sushi
Thai
Bars and Lounges
Silicon Valley Bars and Clubs
Billiard Bars
Breweries
Comedy Clubs
Dance Clubs
Gay Bars and Clubs
Gentlemen's Clubs
Live Music
Sports Bars
Amusement Parks
Attractions and Entertainment
Area Wineries
For the Family
Odd and Interesting
For the Techie
Local Events
Museums, Arts and Culture
Theatre and Concert Venues
Movie Theaters
Movie Times
Accommodations
Assisted Living & Elder Care Service
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Amusement Parks
Arenas & Stadiums
Auditoriums, Halls, & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Convention Centers
Events & Festivals
Festivals
Galleries
Gardens
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Miniature Golf
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Wineries
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
High Schools
Libraries
Middle Schools
Music Education
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Community Centers
Courthouses
DMV
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
General Repairs
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Private Investigators
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Musical Instruments and Repair
Nightlife
Bars and Lounges
Dance Clubs
Dinner & Music Theatres
Dive Bars
Events & Concerts
Gay Bars and Clubs
Gentlemens Clubs
Live Music
Night Clubs
Silicon Valley Bars
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Cajun
Californian
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Fondue
French
Frozen Yogurt
Fusion
German
Greek
Hawaiian
Ice Cream
Indian
International
Italian
Japanese
Jewish
Korean
Lebanese
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
San Jose Area Restaurants
Sandwiches
Seafood
Silicon Valley Restaurants
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vietnamese
Wine
Shopping
24 Hour Stores
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Liquor and Wine
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Tire Dealers
Toy Stores
Videos
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Ballfields
Basketball Courts
Bicycles
Billiards
Boat Dealers & Equipment
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Hiking
Instruction
Jogging Tracks
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Swimming Pools
Tennis Courts
Youth Sports Leagues
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Trains
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Cars
Jobs
Event Times
TV Times
Search Hotels in Sunnyvale
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Universal Insurance Holdings Inc
(NY:
UVE
)
19.57
-0.05 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
2.638
2.645
2.605
2.612
137,253
-0.03(-1.25%)
Oct 26, 2012
2.671
2.645
2.645
2.645
172,101
+0.00(+0.00%)
Oct 25, 2012
2.665
2.665
2.612
2.645
56,672
+0.01(+0.25%)
Oct 24, 2012
2.632
2.665
2.612
2.638
54,571
+0.01(+0.25%)
Oct 23, 2012
2.638
2.652
2.592
2.632
135,101
+0.01(+0.51%)
Oct 19, 2012
2.605
2.645
2.526
2.619
156,309
+0.01(+0.25%)
Oct 18, 2012
2.652
2.652
2.592
2.612
232,359
-0.04(-1.50%)
Oct 17, 2012
2.658
2.658
2.637
2.652
36,333
-0.01(-0.50%)
Oct 16, 2012
2.645
2.668
2.619
2.665
126,479
+0.03(+1.26%)
Oct 15, 2012
2.566
2.645
2.566
2.632
183,489
+0.07(+2.58%)
Oct 12, 2012
2.592
2.605
2.552
2.566
38,725
-0.02(-0.77%)
Oct 11, 2012
2.572
2.585
2.552
2.585
69,779
+0.02(+0.77%)
Oct 10, 2012
2.552
2.572
2.534
2.566
85,624
+0.03(+1.31%)
Oct 09, 2012
2.552
2.559
2.480
2.533
151,916
-0.05(-1.80%)
Oct 08, 2012
2.592
2.592
2.552
2.579
78,383
-0.01(-0.26%)
Oct 05, 2012
2.579
2.632
2.513
2.585
182,675
+0.01(+0.26%)
Oct 04, 2012
2.513
2.579
2.480
2.579
136,371
+0.07(+2.63%)
Oct 03, 2012
2.499
2.513
2.475
2.513
84,585
+0.04(+1.60%)
Oct 02, 2012
2.526
2.526
2.453
2.473
82,602
-0.04(-1.58%)
Oct 01, 2012
2.539
2.546
2.460
2.513
94,879
-0.03(-1.30%)
Sep 28, 2012
2.473
2.546
2.414
2.546
246,254
+0.07(+2.94%)
Sep 27, 2012
2.493
2.513
2.447
2.473
172,301
-0.05(-1.84%)
Sep 26, 2012
2.546
2.546
2.480
2.519
73,838
-0.03(-1.04%)
Sep 25, 2012
2.566
2.572
2.539
2.546
206,486
-0.01(-0.52%)
Sep 24, 2012
2.453
2.559
2.453
2.559
147,871
-0.02(-0.77%)
Sep 21, 2012
2.572
2.579
2.509
2.579
243,261
+0.03(+1.30%)
Sep 20, 2012
2.579
2.592
2.533
2.546
169,547
-0.03(-1.28%)
Sep 19, 2012
2.612
2.612
2.533
2.579
281,122
-0.02(-0.76%)
Sep 18, 2012
2.513
2.605
2.480
2.599
267,991
+0.08(+3.15%)
Sep 17, 2012
2.526
2.539
2.486
2.519
144,964
+0.00(+0.00%)
Sep 14, 2012
2.539
2.539
2.420
2.519
252,425
+0.01(+0.26%)
Sep 13, 2012
2.440
2.513
2.420
2.513
146,057
+0.07(+2.70%)
Sep 12, 2012
2.533
2.546
2.427
2.447
216,887
-0.07(-2.89%)
Sep 11, 2012
2.526
2.546
2.480
2.519
189,350
+0.01(+0.53%)
Sep 10, 2012
2.493
2.632
2.493
2.506
406,283
+0.05(+2.16%)
Sep 07, 2012
2.380
2.480
2.380
2.453
340,219
+0.10(+4.21%)
Sep 06, 2012
2.361
2.394
2.308
2.354
193,136
+0.01(+0.57%)
Sep 05, 2012
2.334
2.361
2.295
2.341
149,911
+0.02(+0.85%)
Sep 04, 2012
2.308
2.341
2.281
2.321
82,746
+0.01(+0.29%)
Aug 31, 2012
2.301
2.334
2.282
2.314
90,908
+0.03(+1.45%)
Aug 30, 2012
2.314
2.314
2.281
2.281
24,106
-0.05(-2.27%)
Aug 29, 2012
2.354
2.361
2.314
2.334
79,172
+0.01(+0.57%)
Aug 27, 2012
2.281
2.347
2.215
2.321
127,955
+0.03(+1.15%)
Aug 24, 2012
2.235
2.341
2.235
2.295
205,277
+0.07(+2.97%)
Aug 23, 2012
2.202
2.249
2.182
2.228
101,914
+0.03(+1.51%)
Aug 22, 2012
2.189
2.209
2.169
2.195
90,211
+0.00(+0.00%)
Aug 21, 2012
2.228
2.242
2.189
2.195
180,133
-0.01(-0.60%)
Aug 20, 2012
2.169
2.242
2.169
2.209
122,444
+0.02(+0.91%)
Aug 17, 2012
2.195
2.195
2.162
2.189
117,835
+0.00(+0.00%)
Aug 16, 2012
2.142
2.195
2.136
2.189
109,843
+0.03(+1.53%)
Aug 15, 2012
2.149
2.182
2.142
2.156
141,933
+0.00(+0.00%)
Aug 14, 2012
2.189
2.215
2.149
2.156
144,711
-0.03(-1.51%)
Aug 13, 2012
2.195
2.215
2.180
2.189
110,129
+0.00(+0.00%)
Aug 10, 2012
2.202
2.248
2.175
2.189
188,888
-0.01(-0.60%)
Aug 09, 2012
2.222
2.242
2.182
2.202
279,489
+0.00(+0.00%)
Aug 08, 2012
2.182
2.248
2.156
2.202
216,955
+0.03(+1.52%)
Aug 07, 2012
2.175
2.182
2.156
2.169
92,713
-0.01(-0.30%)
Aug 06, 2012
2.162
2.175
2.123
2.175
61,646
+0.01(+0.61%)
Aug 03, 2012
2.149
2.182
2.142
2.162
219,880
+0.07(+3.48%)
Aug 02, 2012
2.103
2.116
1.990
2.090
175,071
-0.01(-0.63%)
Aug 01, 2012
2.142
2.182
2.103
2.103
146,931
-0.01(-0.62%)
Jul 31, 2012
2.142
2.182
2.116
2.116
75,718
-0.05(-2.14%)
Jul 30, 2012
2.162
2.182
2.129
2.162
81,073
-0.01(-0.30%)
Jul 27, 2012
2.096
2.182
2.090
2.169
151,611
+0.05(+2.50%)
Jul 26, 2012
2.162
2.175
2.116
2.116
146,797
-0.04(-1.84%)
Jul 25, 2012
2.209
2.209
2.136
2.156
89,671
+0.01(+0.62%)
Jul 24, 2012
2.182
2.189
2.142
2.142
147,892
-0.02(-0.92%)
Jul 23, 2012
2.162
2.202
2.162
2.162
183,720
-0.01(-0.61%)
Jul 20, 2012
2.162
2.215
2.162
2.175
140,527
+0.00(+0.00%)
Jul 19, 2012
2.162
2.209
2.162
2.175
102,742
-0.01(-0.30%)
Jul 18, 2012
2.195
2.215
2.175
2.182
111,100
+0.00(+0.00%)
Jul 17, 2012
2.209
2.209
2.162
2.182
165,695
-0.01(-0.30%)
Jul 16, 2012
2.189
2.215
2.182
2.189
112,068
-0.01(-0.60%)
Jul 13, 2012
2.215
2.242
2.189
2.202
181,108
-0.01(-0.60%)
Jul 12, 2012
2.242
2.255
2.182
2.215
205,810
-0.03(-1.47%)
Jul 11, 2012
2.215
2.261
2.209
2.248
276,519
+0.07(+3.03%)
Jul 10, 2012
2.215
2.235
2.182
2.182
297,009
-0.01(-0.30%)
Jul 09, 2012
2.222
2.228
2.182
2.189
149,082
-0.01(-0.60%)
Jul 06, 2012
2.202
2.248
2.182
2.202
141,176
-0.02(-0.89%)
Jul 05, 2012
2.281
2.288
2.209
2.222
187,217
-0.09(-3.72%)
Jul 03, 2012
2.248
2.308
2.228
2.308
115,504
+0.07(+2.95%)
Jul 02, 2012
2.261
2.261
2.209
2.242
208,165
-0.01(-0.59%)
Jun 29, 2012
2.275
2.297
2.222
2.255
158,153
+0.01(+0.29%)
Jun 28, 2012
2.209
2.248
2.195
2.248
39,932
+0.01(+0.59%)
Jun 27, 2012
2.228
2.248
2.209
2.235
68,238
+0.02(+0.90%)
Jun 26, 2012
2.242
2.242
2.195
2.215
62,603
-0.02(-0.89%)
Jun 25, 2012
2.189
2.242
2.189
2.235
103,215
+0.04(+1.81%)
Jun 22, 2012
2.288
2.387
2.195
2.195
520,485
-0.15(-6.21%)
Jun 21, 2012
2.400
2.447
2.334
2.341
148,777
-0.06(-2.48%)
Jun 20, 2012
2.414
2.447
2.387
2.400
59,316
-0.03(-1.09%)
Jun 19, 2012
2.374
2.447
2.371
2.427
144,262
+0.05(+2.23%)
Jun 18, 2012
2.354
2.414
2.354
2.374
62,243
-0.01(-0.28%)
Jun 15, 2012
2.367
2.407
2.334
2.380
140,908
+0.00(+0.00%)
Jun 14, 2012
2.334
2.400
2.334
2.380
92,677
+0.03(+1.12%)
Jun 13, 2012
2.387
2.427
2.341
2.354
74,994
-0.03(-1.11%)
Jun 12, 2012
2.354
2.407
2.348
2.380
79,159
+0.05(+1.98%)
Jun 11, 2012
2.447
2.447
2.334
2.334
192,298
-0.11(-4.34%)
Jun 08, 2012
2.453
2.460
2.400
2.440
83,974
-0.01(-0.54%)
Jun 07, 2012
2.460
2.480
2.447
2.453
111,994
+0.02(+0.81%)
Jun 06, 2012
2.433
2.460
2.407
2.433
73,099
+0.03(+1.10%)
Jun 05, 2012
2.361
2.465
2.248
2.407
156,660
+0.04(+1.68%)
Jun 04, 2012
2.361
2.400
2.347
2.367
34,492
-0.01(-0.28%)
Jun 01, 2012
2.295
2.420
2.295
2.374
125,624
+0.06(+2.57%)
May 31, 2012
2.341
2.400
2.314
2.314
90,941
-0.01(-0.57%)
May 30, 2012
2.347
2.367
2.314
2.328
65,808
-0.03(-1.40%)
May 29, 2012
2.354
2.367
2.313
2.361
84,996
+0.01(+0.56%)
May 25, 2012
2.301
2.367
2.301
2.347
79,186
+0.04(+1.72%)
May 24, 2012
2.341
2.361
2.268
2.308
135,845
-0.02(-0.85%)
May 23, 2012
2.361
2.427
2.328
2.328
180,369
-0.04(-1.68%)
May 22, 2012
2.427
2.453
2.361
2.367
71,178
-0.07(-2.98%)
May 21, 2012
2.367
2.447
2.354
2.440
132,558
+0.07(+3.07%)
May 18, 2012
2.334
2.387
2.334
2.367
216,997
+0.02(+0.85%)
May 17, 2012
2.380
2.407
2.347
2.347
147,771
-0.03(-1.39%)
May 16, 2012
2.400
2.440
2.347
2.380
253,811
+0.00(+0.00%)
May 15, 2012
2.480
2.493
2.374
2.380
203,010
-0.10(-4.00%)
May 14, 2012
2.513
2.526
2.480
2.480
84,586
-0.05(-2.09%)
May 11, 2012
2.592
2.618
2.493
2.533
181,060
-0.07(-2.54%)
May 10, 2012
2.645
2.671
2.572
2.599
121,429
-0.03(-1.01%)
May 09, 2012
2.579
2.645
2.579
2.625
85,395
+0.02(+0.76%)
May 08, 2012
2.612
2.638
2.579
2.605
72,932
-0.02(-0.76%)
May 07, 2012
2.605
2.645
2.572
2.625
101,117
+0.01(+0.51%)
May 04, 2012
2.645
2.665
2.612
2.612
111,424
-0.03(-1.25%)
May 03, 2012
2.652
2.691
2.645
2.645
87,507
-0.02(-0.74%)
May 02, 2012
2.665
2.704
2.652
2.665
154,669
-0.01(-0.25%)
May 01, 2012
2.718
2.771
2.671
2.671
210,877
-0.07(-2.42%)
Apr 30, 2012
2.751
2.757
2.691
2.738
166,737
-0.03(-1.19%)
Apr 27, 2012
2.652
2.771
2.645
2.771
289,522
+0.11(+4.23%)
Apr 26, 2012
2.652
2.671
2.645
2.658
90,097
-0.01(-0.25%)
Apr 25, 2012
2.671
2.678
2.619
2.665
112,428
+0.03(+1.00%)
Apr 24, 2012
2.599
2.638
2.592
2.638
60,931
+0.05(+2.05%)
Apr 23, 2012
2.665
2.665
2.559
2.585
117,118
-0.08(-2.98%)
Apr 20, 2012
2.658
2.678
2.612
2.665
125,045
+0.05(+1.77%)
Apr 19, 2012
2.645
2.658
2.585
2.619
136,642
-0.01(-0.25%)
Apr 18, 2012
2.645
2.665
2.619
2.625
162,071
-0.04(-1.49%)
Apr 17, 2012
2.685
2.685
2.645
2.665
106,943
-0.01(-0.49%)
Apr 16, 2012
2.671
2.678
2.632
2.678
71,647
+0.01(+0.50%)
Apr 13, 2012
2.652
2.678
2.638
2.665
151,794
-0.01(-0.49%)
Apr 12, 2012
2.658
2.678
2.619
2.678
170,398
+0.00(+0.00%)
Apr 11, 2012
2.566
2.678
2.566
2.678
223,110
+0.13(+4.92%)
Apr 10, 2012
2.546
2.566
2.480
2.552
184,059
+0.05(+1.85%)
Apr 09, 2012
2.572
2.579
2.480
2.506
164,033
-0.06(-2.32%)
Apr 05, 2012
2.579
2.605
2.559
2.566
83,360
-0.01(-0.51%)
Apr 04, 2012
2.605
2.619
2.579
2.579
77,599
-0.06(-2.26%)
Apr 03, 2012
2.619
2.652
2.599
2.638
295,427
+0.01(+0.50%)
Apr 02, 2012
2.572
2.625
2.572
2.625
156,805
+0.05(+2.06%)
Mar 30, 2012
2.579
2.605
2.552
2.572
112,172
+0.03(+1.04%)
Mar 29, 2012
2.473
2.566
2.460
2.546
117,449
+0.05(+2.12%)
Mar 28, 2012
2.447
2.513
2.420
2.493
227,303
+0.05(+1.89%)
Mar 27, 2012
2.546
2.559
2.380
2.447
691,436
-0.15(-5.85%)
Mar 26, 2012
2.757
2.757
2.513
2.599
494,623
-0.18(-6.43%)
Mar 23, 2012
2.744
2.790
2.731
2.777
188,389
+0.05(+1.70%)
Mar 22, 2012
2.744
2.757
2.718
2.731
78,528
-0.04(-1.43%)
Mar 21, 2012
2.738
2.790
2.738
2.771
103,802
+0.03(+0.96%)
Mar 20, 2012
2.704
2.764
2.704
2.744
96,302
+0.01(+0.24%)
Mar 19, 2012
2.718
2.764
2.671
2.738
211,087
+0.04(+1.47%)
Mar 16, 2012
2.771
2.777
2.698
2.698
261,784
-0.05(-1.92%)
Mar 15, 2012
2.764
2.810
2.751
2.751
172,945
-0.01(-0.24%)
Mar 14, 2012
2.797
2.810
2.704
2.757
125,550
-0.05(-1.65%)
Mar 13, 2012
2.790
2.804
2.724
2.804
81,143
+0.02(+0.71%)
Mar 12, 2012
2.738
2.797
2.724
2.784
179,434
+0.05(+1.69%)
Mar 09, 2012
2.678
2.738
2.652
2.738
221,585
+0.06(+2.22%)
Mar 08, 2012
2.671
2.704
2.645
2.678
79,431
+0.03(+1.25%)
Mar 07, 2012
2.638
2.658
2.605
2.645
123,683
+0.03(+1.27%)
Mar 06, 2012
2.625
2.645
2.605
2.612
103,886
-0.05(-1.74%)
Mar 05, 2012
2.605
2.658
2.605
2.658
93,991
+0.03(+1.26%)
Mar 02, 2012
2.678
2.678
2.625
2.625
96,659
+0.00(+0.00%)
Mar 01, 2012
2.678
2.718
2.625
2.625
270,096
-0.04(-1.49%)
Feb 29, 2012
2.738
2.753
2.665
2.665
111,705
-0.06(-2.18%)
Feb 28, 2012
2.698
2.738
2.698
2.724
40,232
+0.01(+0.49%)
Feb 27, 2012
2.724
2.757
2.678
2.711
68,483
+0.01(+0.24%)
Feb 24, 2012
2.605
2.777
2.605
2.704
127,314
-0.05(-1.68%)
Feb 23, 2012
2.645
2.757
2.612
2.751
195,265
+0.13(+4.79%)
Feb 22, 2012
2.658
2.685
2.612
2.625
142,349
-0.04(-1.49%)
Feb 21, 2012
2.678
2.691
2.645
2.665
131,659
-0.02(-0.74%)
Feb 17, 2012
2.718
2.744
2.658
2.685
83,947
-0.04(-1.46%)
Feb 16, 2012
2.652
2.738
2.652
2.724
97,013
+0.06(+2.23%)
Feb 15, 2012
2.691
2.711
2.645
2.665
114,491
-0.02(-0.74%)
Feb 14, 2012
2.665
2.704
2.665
2.685
58,520
+0.02(+0.74%)
Feb 13, 2012
2.652
2.678
2.632
2.665
202,188
+0.01(+0.50%)
Feb 10, 2012
2.678
2.704
2.652
2.652
96,726
-0.04(-1.47%)
Feb 09, 2012
2.744
2.757
2.685
2.691
203,807
-0.07(-2.63%)
Feb 08, 2012
2.652
2.810
2.652
2.764
122,677
+0.07(+2.45%)
Feb 07, 2012
2.744
2.764
2.678
2.698
135,572
-0.05(-1.92%)
Feb 06, 2012
2.797
2.804
2.744
2.751
133,933
-0.05(-1.65%)
Feb 03, 2012
2.764
2.810
2.738
2.797
290,787
+0.06(+2.17%)
Feb 02, 2012
2.711
2.757
2.678
2.738
114,842
+0.03(+0.98%)
Feb 01, 2012
2.652
2.711
2.632
2.711
153,401
+0.06(+2.24%)
Jan 31, 2012
2.691
2.704
2.625
2.652
185,930
-0.03(-0.99%)
Jan 30, 2012
2.678
2.718
2.632
2.678
134,726
-0.03(-1.22%)
Jan 27, 2012
2.592
2.711
2.592
2.711
216,224
+0.12(+4.59%)
Jan 26, 2012
2.632
2.632
2.552
2.592
164,940
+0.00(+0.00%)
Jan 25, 2012
2.566
2.612
2.519
2.592
120,666
+0.03(+1.03%)
Jan 24, 2012
2.533
2.566
2.519
2.566
143,373
+0.02(+0.78%)
Jan 23, 2012
2.546
2.566
2.506
2.546
165,259
-0.03(-1.03%)
Jan 20, 2012
2.546
2.572
2.486
2.572
170,150
+0.01(+0.26%)
Jan 19, 2012
2.453
2.566
2.453
2.566
302,827
+0.09(+3.47%)
Jan 18, 2012
2.407
2.480
2.394
2.480
174,881
+0.05(+2.18%)
Jan 17, 2012
2.473
2.480
2.400
2.427
174,111
-0.03(-1.08%)
Jan 13, 2012
2.400
2.453
2.388
2.453
97,089
+0.02(+0.81%)
Jan 12, 2012
2.427
2.440
2.394
2.433
130,107
+0.04(+1.66%)
Jan 11, 2012
2.328
2.400
2.301
2.394
178,398
+0.07(+2.84%)
Jan 10, 2012
2.341
2.347
2.314
2.328
199,624
+0.00(+0.00%)
Jan 09, 2012
2.334
2.347
2.314
2.328
109,066
-0.01(-0.28%)
Jan 06, 2012
2.367
2.380
2.314
2.334
97,585
-0.05(-1.94%)
Jan 05, 2012
2.374
2.407
2.347
2.380
74,988
-0.01(-0.55%)
Jan 04, 2012
2.380
2.414
2.361
2.394
111,952
+0.03(+1.12%)
Dec 30, 2011
2.341
2.367
2.295
2.367
196,894
-0.01(-0.28%)
Dec 29, 2011
2.341
2.374
2.288
2.374
228,544
+0.06(+2.57%)
Dec 28, 2011
2.314
2.361
2.295
2.314
192,361
+0.02(+0.86%)
Dec 27, 2011
2.209
2.301
2.202
2.295
295,905
+0.09(+3.89%)
Dec 23, 2011
2.281
2.281
2.202
2.209
191,654
+0.01(+0.30%)
Dec 21, 2011
2.308
2.314
2.189
2.202
423,487
-0.09(-4.03%)
Dec 20, 2011
2.301
2.314
2.268
2.295
197,314
+0.00(+0.00%)
Dec 19, 2011
2.414
2.414
2.295
2.295
182,178
-0.19(-7.71%)
Dec 16, 2011
2.447
2.486
2.440
2.486
277,738
+0.05(+2.17%)
Dec 15, 2011
2.447
2.447
2.407
2.433
267,557
+0.03(+1.10%)
Dec 14, 2011
2.380
2.407
2.347
2.407
209,570
+0.03(+1.11%)
Dec 13, 2011
2.400
2.453
2.380
2.380
117,924
-0.01(-0.28%)
Dec 12, 2011
2.400
2.440
2.380
2.387
209,661
-0.04(-1.63%)
Dec 09, 2011
2.433
2.453
2.394
2.427
128,247
-0.01(-0.27%)
Dec 08, 2011
2.493
2.506
2.420
2.433
172,834
-0.05(-1.87%)
Dec 07, 2011
2.533
2.559
2.480
2.480
214,332
-0.06(-2.34%)
Dec 06, 2011
2.387
2.546
2.374
2.539
538,983
+0.19(+7.86%)
Dec 05, 2011
2.288
2.367
2.248
2.354
484,648
+0.09(+4.09%)
Dec 02, 2011
2.255
2.300
2.248
2.261
173,426
+0.01(+0.59%)
Dec 01, 2011
2.308
2.374
2.248
2.248
241,456
-0.04(-1.73%)
Nov 30, 2011
2.347
2.380
2.288
2.288
1,209,127
+0.01(+0.58%)
Nov 29, 2011
2.268
2.347
2.255
2.275
198,506
+0.01(+0.29%)
Nov 28, 2011
2.268
2.323
2.248
2.268
171,178
+0.02(+0.88%)
Nov 25, 2011
2.268
2.308
2.248
2.248
75,272
-0.02(-0.87%)
Nov 23, 2011
2.314
2.339
2.268
2.268
194,872
-0.05(-2.00%)
Nov 22, 2011
2.328
2.380
2.314
2.314
204,289
-0.01(-0.57%)
Nov 21, 2011
2.341
2.387
2.321
2.328
214,933
-0.02(-0.84%)
Nov 18, 2011
2.414
2.453
2.347
2.347
336,951
-0.09(-3.79%)
Nov 17, 2011
2.513
2.526
2.440
2.440
196,844
-0.07(-2.89%)
Nov 16, 2011
2.559
2.612
2.513
2.513
170,391
-0.09(-3.55%)
Nov 15, 2011
2.579
2.612
2.546
2.605
97,015
+0.04(+1.55%)
Nov 14, 2011
2.585
2.612
2.546
2.566
134,018
-0.04(-1.52%)
Nov 11, 2011
2.632
2.632
2.572
2.605
162,861
-0.02(-0.76%)
Nov 10, 2011
2.612
2.645
2.579
2.625
131,064
+0.03(+1.28%)
Nov 09, 2011
2.691
2.698
2.566
2.592
284,868
-0.15(-5.31%)
Nov 08, 2011
2.876
2.876
2.718
2.738
513,077
-0.17(-5.91%)
Nov 07, 2011
2.916
2.916
2.876
2.909
79,195
-0.01(-0.23%)
Nov 04, 2011
2.956
2.958
2.890
2.916
87,203
-0.06(-2.00%)
Nov 03, 2011
2.896
2.976
2.843
2.976
176,115
+0.09(+3.21%)
Nov 02, 2011
2.863
2.896
2.843
2.883
164,306
+0.08(+2.83%)
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
Sunnyvale Home
|
Sunnyvale News
|
Sunnyvale Travel
|
Sunnyvale Dining
|
Sunnyvale Nightlife
|
Sunnyvale Things to Do
|
Sunnyvale Shopping
|
Sunnyvale Event Calendar
|
Directory Listings
|
Sunnyvale Real Estate
|
Sunnyvale Blog
|
More Links
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.