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
)
18.87
-0.23 (-1.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2013
5.184
5.227
5.098
5.184
509,202
-0.03(-0.63%)
Oct 30, 2013
5.336
5.336
5.157
5.217
298,143
-0.09(-1.74%)
Oct 29, 2013
5.322
5.348
5.177
5.309
236,802
+0.01(+0.12%)
Oct 28, 2013
5.117
5.408
5.098
5.303
685,859
+0.18(+3.48%)
Oct 25, 2013
5.124
5.124
5.032
5.124
203,148
+0.04(+0.78%)
Oct 24, 2013
4.998
5.123
4.969
5.084
177,928
+0.11(+2.26%)
Oct 23, 2013
4.998
5.012
4.879
4.972
296,769
-0.03(-0.53%)
Oct 22, 2013
5.025
5.045
4.985
4.998
159,371
+0.05(+0.93%)
Oct 21, 2013
4.992
5.005
4.899
4.952
356,989
-0.01(-0.27%)
Oct 18, 2013
4.787
5.005
4.787
4.965
576,435
+0.22(+4.74%)
Oct 17, 2013
4.542
4.751
4.529
4.741
356,083
+0.19(+4.22%)
Oct 16, 2013
4.529
4.575
4.489
4.549
271,935
+0.05(+1.03%)
Oct 15, 2013
4.496
4.546
4.470
4.503
299,689
+0.03(+0.59%)
Oct 14, 2013
4.483
4.575
4.463
4.476
426,496
-0.02(-0.44%)
Oct 11, 2013
4.390
4.516
4.377
4.496
264,385
+0.08(+1.80%)
Oct 10, 2013
4.443
4.522
4.380
4.417
491,408
+0.07(+1.52%)
Oct 09, 2013
4.410
4.410
4.205
4.351
660,897
-0.02(-0.45%)
Oct 08, 2013
4.503
4.562
4.364
4.370
671,507
-0.13(-2.79%)
Oct 07, 2013
4.628
4.641
4.496
4.496
449,067
-0.12(-2.58%)
Oct 04, 2013
4.589
4.694
4.542
4.615
213,993
+0.02(+0.43%)
Oct 03, 2013
4.595
4.628
4.522
4.595
429,272
-0.05(-1.00%)
Oct 02, 2013
4.708
4.741
4.635
4.641
266,928
-0.10(-2.09%)
Oct 01, 2013
4.681
4.747
4.681
4.741
281,074
+0.08(+1.70%)
Sep 30, 2013
4.628
4.694
4.483
4.661
561,761
-0.01(-0.14%)
Sep 27, 2013
4.694
4.714
4.635
4.668
359,572
-0.04(-0.84%)
Sep 26, 2013
4.879
4.890
4.701
4.708
255,540
-0.13(-2.60%)
Sep 25, 2013
4.741
4.866
4.734
4.833
184,770
+0.09(+1.95%)
Sep 24, 2013
4.694
4.827
4.668
4.741
412,187
+0.01(+0.28%)
Sep 23, 2013
4.846
4.899
4.661
4.727
803,990
-0.14(-2.85%)
Sep 20, 2013
5.025
5.104
4.866
4.866
648,298
-0.13(-2.52%)
Sep 19, 2013
4.979
5.025
4.932
4.992
248,950
-0.01(-0.13%)
Sep 18, 2013
4.959
5.018
4.879
4.998
246,567
+0.06(+1.20%)
Sep 17, 2013
4.893
4.952
4.866
4.939
217,601
+0.07(+1.49%)
Sep 16, 2013
4.929
4.939
4.846
4.866
343,997
+0.00(+0.00%)
Sep 13, 2013
4.912
4.965
4.860
4.866
190,634
-0.01(-0.27%)
Sep 12, 2013
4.860
4.936
4.846
4.879
218,821
+0.04(+0.82%)
Sep 11, 2013
4.899
4.946
4.827
4.840
360,471
-0.04(-0.81%)
Sep 10, 2013
5.091
5.091
4.833
4.879
589,388
-0.16(-3.15%)
Sep 09, 2013
4.946
5.045
4.946
5.038
292,036
+0.11(+2.14%)
Sep 06, 2013
5.038
5.071
4.912
4.932
214,079
-0.07(-1.32%)
Sep 05, 2013
5.012
5.063
4.969
4.998
205,028
+0.01(+0.13%)
Sep 04, 2013
5.104
5.104
4.965
4.992
262,911
-0.07(-1.44%)
Sep 03, 2013
5.124
5.151
4.926
5.065
462,277
+0.19(+3.79%)
Aug 30, 2013
5.025
5.078
4.833
4.879
969,730
-0.13(-2.64%)
Aug 29, 2013
4.972
5.045
4.952
5.012
288,119
+0.05(+0.93%)
Aug 28, 2013
4.965
5.131
4.949
4.965
622,508
+0.13(+2.60%)
Aug 27, 2013
5.157
5.230
4.807
4.840
653,849
-0.36(-6.99%)
Aug 26, 2013
5.336
5.369
5.203
5.203
339,584
-0.09(-1.75%)
Aug 23, 2013
5.296
5.389
5.264
5.296
189,584
-0.01(-0.12%)
Aug 22, 2013
5.256
5.382
5.256
5.303
257,159
+0.06(+1.14%)
Aug 21, 2013
5.395
5.435
5.236
5.243
388,337
-0.20(-3.65%)
Aug 20, 2013
5.355
5.448
5.283
5.441
485,228
+0.08(+1.48%)
Aug 19, 2013
5.521
5.587
5.329
5.362
355,425
-0.19(-3.34%)
Aug 16, 2013
5.514
5.607
5.468
5.547
263,647
+0.04(+0.72%)
Aug 15, 2013
5.620
5.633
5.461
5.508
454,492
-0.12(-2.12%)
Aug 14, 2013
5.554
5.646
5.514
5.627
228,587
+0.04(+0.71%)
Aug 13, 2013
5.613
5.627
5.527
5.587
180,144
-0.02(-0.35%)
Aug 12, 2013
5.527
5.620
5.514
5.607
336,513
+0.07(+1.31%)
Aug 09, 2013
5.679
5.679
5.488
5.534
244,513
-0.12(-2.11%)
Aug 08, 2013
5.422
5.679
5.422
5.653
522,369
+0.28(+5.30%)
Aug 07, 2013
5.580
5.679
5.131
5.369
1,516,454
+0.42(+8.41%)
Aug 06, 2013
5.032
5.038
4.873
4.952
426,490
-0.10(-1.96%)
Aug 05, 2013
5.084
5.091
4.926
5.051
328,712
-0.06(-1.16%)
Aug 02, 2013
5.190
5.256
5.078
5.111
222,823
-0.13(-2.40%)
Aug 01, 2013
5.230
5.283
5.137
5.236
179,537
+0.04(+0.76%)
Jul 31, 2013
5.157
5.210
5.065
5.197
468,747
+0.05(+0.90%)
Jul 30, 2013
5.157
5.157
5.048
5.151
363,898
+0.02(+0.39%)
Jul 29, 2013
5.091
5.157
5.091
5.131
389,495
-0.01(-0.26%)
Jul 26, 2013
4.979
5.144
4.959
5.144
214,961
+0.12(+2.37%)
Jul 25, 2013
5.256
5.270
4.979
5.025
671,177
-0.26(-4.88%)
Jul 24, 2013
5.461
5.494
5.210
5.283
411,583
-0.18(-3.27%)
Jul 23, 2013
5.435
5.510
5.435
5.461
242,544
+0.00(+0.00%)
Jul 22, 2013
5.488
5.488
5.408
5.461
402,861
-0.03(-0.48%)
Jul 19, 2013
5.461
5.488
5.402
5.488
260,348
+0.01(+0.24%)
Jul 18, 2013
5.389
5.494
5.375
5.474
418,766
+0.11(+2.12%)
Jul 17, 2013
5.316
5.369
5.283
5.361
307,096
+0.07(+1.35%)
Jul 16, 2013
5.316
5.316
5.256
5.289
336,220
+0.01(+0.13%)
Jul 15, 2013
5.151
5.289
5.117
5.283
501,934
+0.18(+3.50%)
Jul 12, 2013
5.098
5.164
5.045
5.104
203,277
+0.01(+0.13%)
Jul 11, 2013
5.091
5.157
5.065
5.098
357,122
+0.05(+0.92%)
Jul 10, 2013
5.051
5.058
4.959
5.051
258,164
+0.02(+0.39%)
Jul 09, 2013
4.860
5.032
4.846
5.032
413,168
+0.19(+3.82%)
Jul 08, 2013
4.774
4.879
4.774
4.846
419,188
+0.02(+0.41%)
Jul 05, 2013
4.747
4.827
4.661
4.827
247,418
+0.15(+3.11%)
Jul 03, 2013
4.906
4.926
4.641
4.681
364,564
-0.22(-4.58%)
Jul 02, 2013
4.780
4.906
4.774
4.906
551,422
+0.13(+2.63%)
Jul 01, 2013
4.721
4.780
4.701
4.780
332,086
+0.10(+2.12%)
Jun 28, 2013
4.674
4.741
4.602
4.681
1,460,443
-0.04(-0.84%)
Jun 27, 2013
4.774
4.800
4.715
4.721
297,666
-0.05(-1.11%)
Jun 26, 2013
4.846
4.866
4.727
4.774
314,298
-0.01(-0.28%)
Jun 25, 2013
4.562
4.787
4.555
4.787
367,481
+0.24(+5.23%)
Jun 24, 2013
4.708
4.714
4.529
4.549
597,012
-0.19(-3.91%)
Jun 21, 2013
4.787
4.820
4.701
4.734
474,183
+0.00(+0.00%)
Jun 20, 2013
4.741
4.820
4.668
4.734
448,533
-0.09(-1.78%)
Jun 19, 2013
4.793
4.886
4.767
4.820
390,678
+0.05(+0.97%)
Jun 18, 2013
4.694
4.774
4.624
4.774
579,234
+0.09(+1.98%)
Jun 17, 2013
4.668
4.741
4.615
4.681
461,290
+0.01(+0.28%)
Jun 14, 2013
4.648
4.741
4.577
4.668
413,878
-0.08(-1.67%)
Jun 13, 2013
4.595
4.747
4.542
4.747
438,361
+0.16(+3.46%)
Jun 12, 2013
4.708
4.747
4.569
4.589
383,429
-0.11(-2.25%)
Jun 11, 2013
4.569
4.813
4.569
4.694
461,737
+0.06(+1.28%)
Jun 10, 2013
4.582
4.655
4.513
4.635
475,465
+0.01(+0.29%)
Jun 07, 2013
4.641
4.694
4.602
4.622
444,767
+0.00(+0.00%)
Jun 06, 2013
4.555
4.681
4.549
4.622
537,820
+0.09(+1.89%)
Jun 05, 2013
4.542
4.575
4.456
4.536
410,340
-0.03(-0.58%)
Jun 04, 2013
4.562
4.648
4.516
4.562
654,430
+0.00(+0.00%)
Jun 03, 2013
4.410
4.589
4.403
4.562
1,071,269
+0.15(+3.45%)
May 31, 2013
4.681
4.681
4.410
4.410
646,461
-0.31(-6.58%)
May 30, 2013
4.622
4.721
4.602
4.721
356,496
+0.08(+1.71%)
May 29, 2013
4.681
4.741
4.522
4.641
736,666
-0.11(-2.23%)
May 28, 2013
4.919
4.926
4.649
4.747
656,221
-0.13(-2.58%)
May 24, 2013
4.754
4.879
4.655
4.873
370,444
+0.11(+2.22%)
May 23, 2013
4.734
4.793
4.337
4.767
1,239,173
-0.01(-0.28%)
May 22, 2013
5.203
5.223
4.661
4.780
1,363,580
-0.45(-8.60%)
May 21, 2013
5.256
5.355
5.210
5.230
529,582
-0.01(-0.13%)
May 20, 2013
5.012
5.276
5.006
5.236
674,118
+0.22(+4.35%)
May 17, 2013
4.827
5.164
4.827
5.018
893,976
+0.20(+4.26%)
May 16, 2013
4.893
4.906
4.807
4.813
360,639
-0.09(-1.89%)
May 15, 2013
4.886
4.906
4.793
4.906
615,131
+0.11(+2.34%)
May 13, 2013
4.932
4.932
4.767
4.793
744,269
-0.10(-2.03%)
May 10, 2013
4.853
4.899
4.760
4.893
487,928
+0.07(+1.51%)
May 09, 2013
4.688
4.886
4.688
4.820
653,782
+0.15(+3.11%)
May 08, 2013
4.549
4.893
4.529
4.674
954,821
+0.19(+4.28%)
May 07, 2013
4.489
4.595
4.397
4.483
635,407
+0.01(+0.15%)
May 06, 2013
4.139
4.496
4.106
4.476
1,259,398
+0.32(+7.63%)
May 03, 2013
3.967
4.172
3.960
4.159
807,059
+0.20(+5.01%)
May 02, 2013
3.861
3.967
3.841
3.960
289,221
+0.15(+3.81%)
May 01, 2013
3.947
3.947
3.802
3.815
441,291
-0.14(-3.51%)
Apr 30, 2013
3.868
3.960
3.848
3.954
406,377
+0.07(+1.87%)
Apr 29, 2013
3.769
3.901
3.729
3.881
473,590
+0.11(+2.98%)
Apr 26, 2013
3.716
3.769
3.703
3.769
384,654
+0.07(+1.79%)
Apr 25, 2013
3.537
3.709
3.537
3.703
604,211
+0.16(+4.48%)
Apr 24, 2013
3.511
3.557
3.491
3.544
286,609
+0.03(+0.75%)
Apr 23, 2013
3.504
3.517
3.478
3.517
251,004
+0.02(+0.57%)
Apr 22, 2013
3.471
3.537
3.412
3.498
302,463
+0.03(+0.76%)
Apr 19, 2013
3.431
3.498
3.430
3.471
149,025
+0.03(+0.96%)
Apr 18, 2013
3.418
3.458
3.339
3.438
261,425
+0.00(+0.00%)
Apr 17, 2013
3.537
3.577
3.407
3.438
233,277
-0.13(-3.70%)
Apr 16, 2013
3.478
3.610
3.478
3.570
202,424
+0.09(+2.66%)
Apr 15, 2013
3.517
3.617
3.471
3.478
351,393
-0.02(-0.57%)
Apr 12, 2013
3.531
3.531
3.398
3.498
272,667
-0.04(-1.12%)
Apr 11, 2013
3.689
3.703
3.478
3.537
567,452
-0.15(-3.95%)
Apr 10, 2013
3.610
3.696
3.597
3.683
324,262
+0.10(+2.77%)
Apr 09, 2013
3.597
3.630
3.531
3.584
240,904
+0.02(+0.56%)
Apr 08, 2013
3.504
3.696
3.504
3.564
739,151
+0.09(+2.47%)
Apr 05, 2013
3.398
3.517
3.385
3.478
449,245
+0.10(+2.94%)
Apr 04, 2013
3.332
3.398
3.332
3.379
217,157
+0.05(+1.39%)
Apr 03, 2013
3.339
3.359
3.299
3.332
277,913
+0.01(+0.40%)
Apr 02, 2013
3.246
3.385
3.240
3.319
569,859
+0.09(+2.87%)
Apr 01, 2013
3.207
3.240
3.107
3.227
226,275
+0.02(+0.62%)
Mar 28, 2013
3.174
3.207
3.147
3.207
174,988
+0.04(+1.25%)
Mar 27, 2013
3.160
3.207
3.127
3.167
113,917
-0.01(-0.21%)
Mar 26, 2013
3.193
3.200
3.134
3.174
151,392
+0.01(+0.21%)
Mar 25, 2013
3.114
3.174
3.094
3.167
181,910
+0.07(+2.35%)
Mar 22, 2013
3.035
3.121
2.975
3.094
247,943
+0.08(+2.63%)
Mar 21, 2013
3.035
3.068
3.008
3.015
99,175
-0.03(-0.87%)
Mar 20, 2013
3.061
3.141
3.028
3.041
283,681
-0.02(-0.65%)
Mar 19, 2013
3.041
3.074
2.988
3.061
176,288
+0.03(+0.87%)
Mar 18, 2013
2.962
3.049
2.962
3.035
212,541
+0.07(+2.23%)
Mar 15, 2013
2.942
2.982
2.936
2.969
217,028
+0.03(+1.13%)
Mar 14, 2013
2.955
2.975
2.936
2.936
115,989
-0.03(-0.89%)
Mar 13, 2013
2.988
2.988
2.949
2.962
137,708
-0.02(-0.67%)
Mar 12, 2013
3.022
3.055
2.975
2.982
306,137
-0.08(-2.59%)
Mar 11, 2013
3.048
3.074
2.995
3.061
298,263
+0.03(+1.09%)
Mar 08, 2013
2.942
3.074
2.942
3.028
188,514
+0.09(+2.92%)
Mar 07, 2013
2.936
2.962
2.916
2.942
103,958
+0.01(+0.23%)
Mar 06, 2013
2.909
2.942
2.908
2.936
128,248
+0.03(+0.91%)
Mar 05, 2013
2.876
2.942
2.856
2.909
119,887
+0.03(+1.15%)
Mar 04, 2013
2.876
2.889
2.843
2.876
159,063
+0.02(+0.69%)
Mar 01, 2013
2.903
2.903
2.836
2.856
127,443
-0.05(-1.59%)
Feb 28, 2013
2.909
2.929
2.883
2.903
61,542
+0.01(+0.23%)
Feb 27, 2013
2.903
2.955
2.876
2.896
85,543
+0.00(+0.00%)
Feb 26, 2013
2.817
2.909
2.797
2.896
118,367
+0.04(+1.39%)
Feb 25, 2013
2.830
2.922
2.823
2.856
99,606
-0.09(-2.92%)
Feb 22, 2013
2.909
2.942
2.843
2.942
129,933
+0.04(+1.37%)
Feb 21, 2013
2.929
2.995
2.869
2.903
121,405
-0.03(-1.13%)
Feb 20, 2013
2.955
3.008
2.930
2.936
119,057
-0.04(-1.33%)
Feb 19, 2013
2.909
2.975
2.876
2.975
137,134
+0.09(+2.97%)
Feb 15, 2013
3.015
3.015
2.876
2.889
231,350
-0.11(-3.53%)
Feb 14, 2013
3.008
3.009
2.969
2.995
116,791
-0.01(-0.44%)
Feb 13, 2013
3.028
3.029
3.002
3.008
64,465
-0.02(-0.65%)
Feb 12, 2013
3.008
3.035
3.001
3.028
83,707
+0.02(+0.66%)
Feb 11, 2013
3.028
3.028
2.988
3.008
84,491
-0.02(-0.65%)
Feb 08, 2013
2.922
3.028
2.922
3.028
127,050
+0.11(+3.62%)
Feb 07, 2013
2.942
2.949
2.909
2.922
89,379
-0.03(-1.12%)
Feb 06, 2013
2.969
2.969
2.883
2.955
150,460
+0.02(+0.68%)
Feb 04, 2013
2.975
2.988
2.936
2.936
110,889
-0.07(-2.42%)
Feb 01, 2013
2.988
3.008
2.942
3.008
73,873
+0.01(+0.22%)
Jan 31, 2013
2.995
3.015
2.942
3.002
78,507
-0.02(-0.66%)
Jan 30, 2013
3.028
3.048
3.008
3.022
53,692
-0.02(-0.65%)
Jan 29, 2013
3.008
3.041
2.982
3.041
42,039
+0.05(+1.55%)
Jan 28, 2013
2.995
2.995
2.942
2.995
178,215
-0.01(-0.22%)
Jan 25, 2013
3.022
3.024
2.975
3.002
66,820
-0.02(-0.66%)
Jan 24, 2013
3.015
3.055
3.002
3.022
88,435
+0.00(+0.00%)
Jan 23, 2013
3.068
3.068
3.002
3.022
90,232
-0.05(-1.51%)
Jan 22, 2013
3.061
3.074
3.048
3.068
88,176
+0.02(+0.65%)
Jan 18, 2013
3.048
3.074
2.975
3.048
62,114
+0.00(+0.00%)
Jan 17, 2013
2.988
3.048
2.988
3.048
62,542
+0.06(+1.99%)
Jan 16, 2013
3.008
3.074
2.988
2.988
93,829
-0.03(-1.09%)
Jan 15, 2013
3.061
3.074
3.022
3.022
82,128
-0.03(-0.87%)
Jan 14, 2013
2.995
3.061
2.975
3.048
138,136
+0.06(+1.99%)
Jan 11, 2013
3.061
3.074
2.988
2.988
97,136
-0.07(-2.16%)
Jan 10, 2013
3.041
3.061
3.015
3.055
77,500
+0.01(+0.43%)
Jan 09, 2013
3.008
3.041
2.982
3.041
76,431
+0.05(+1.55%)
Jan 08, 2013
3.055
3.074
2.988
2.995
139,166
-0.05(-1.52%)
Jan 07, 2013
3.081
3.101
3.041
3.041
147,476
-0.04(-1.29%)
Jan 04, 2013
3.068
3.101
3.041
3.081
306,854
+0.04(+1.30%)
Jan 03, 2013
2.988
3.041
2.949
3.041
220,669
+0.07(+2.22%)
Jan 02, 2013
2.962
2.988
2.896
2.975
483,746
+0.08(+2.74%)
Dec 31, 2012
2.876
2.903
2.788
2.896
213,159
+0.04(+1.39%)
Dec 28, 2012
2.784
2.883
2.784
2.856
157,445
+0.05(+1.89%)
Dec 27, 2012
2.750
2.817
2.745
2.803
77,828
+0.06(+2.17%)
Dec 26, 2012
2.737
2.770
2.625
2.744
119,648
+0.01(+0.48%)
Dec 24, 2012
2.698
2.764
2.658
2.731
85,741
+0.01(+0.24%)
Dec 21, 2012
2.764
2.784
2.678
2.724
460,239
-0.05(-1.90%)
Dec 20, 2012
2.711
2.777
2.684
2.777
94,901
+0.04(+1.45%)
Dec 19, 2012
2.744
2.744
2.678
2.737
72,430
+0.00(+0.00%)
Dec 18, 2012
2.645
2.737
2.619
2.737
141,160
+0.07(+2.73%)
Dec 17, 2012
2.830
2.830
2.638
2.665
434,795
-0.19(-6.71%)
Dec 14, 2012
2.856
2.876
2.830
2.856
144,859
-0.02(-0.69%)
Dec 13, 2012
2.883
2.909
2.777
2.876
148,054
-0.01(-0.23%)
Dec 12, 2012
2.962
2.962
2.877
2.883
155,091
-0.10(-3.33%)
Dec 11, 2012
2.962
3.015
2.955
2.982
228,603
+0.02(+0.67%)
Dec 10, 2012
2.942
2.962
2.909
2.962
82,447
+0.02(+0.67%)
Dec 07, 2012
2.909
2.942
2.896
2.942
93,429
+0.06(+2.06%)
Dec 06, 2012
2.969
2.969
2.863
2.883
251,800
-0.09(-3.11%)
Dec 05, 2012
3.048
3.048
2.942
2.975
158,455
-0.07(-2.39%)
Dec 04, 2012
3.008
3.048
2.969
3.048
126,735
+0.01(+0.44%)
Nov 30, 2012
2.955
3.035
2.929
3.035
323,583
+0.09(+3.15%)
Nov 29, 2012
2.883
2.962
2.869
2.942
312,976
+0.13(+4.46%)
Nov 28, 2012
2.784
2.836
2.784
2.817
66,600
+0.01(+0.47%)
Nov 27, 2012
2.883
2.889
2.764
2.803
167,688
-0.08(-2.75%)
Nov 26, 2012
2.810
2.922
2.803
2.883
407,366
+0.09(+3.32%)
Nov 23, 2012
2.744
2.790
2.717
2.790
223,669
+0.08(+2.93%)
Nov 21, 2012
2.704
2.711
2.665
2.711
84,002
+0.01(+0.24%)
Nov 20, 2012
2.651
2.704
2.645
2.704
186,594
+0.05(+1.74%)
Nov 19, 2012
2.631
2.665
2.592
2.658
179,049
+0.07(+2.81%)
Nov 16, 2012
2.559
2.598
2.512
2.585
116,314
+0.02(+0.77%)
Nov 15, 2012
2.552
2.585
2.546
2.565
89,262
+0.01(+0.52%)
Nov 14, 2012
2.585
2.618
2.546
2.552
142,445
-0.04(-1.53%)
Nov 13, 2012
2.592
2.645
2.579
2.592
96,003
-0.01(-0.25%)
Nov 12, 2012
2.605
2.605
2.546
2.598
171,149
-0.01(-0.25%)
Nov 09, 2012
2.526
2.638
2.526
2.605
272,335
+0.09(+3.68%)
Nov 08, 2012
2.499
2.546
2.479
2.512
113,244
+0.03(+1.06%)
Nov 07, 2012
2.631
2.631
2.486
2.486
205,294
-0.15(-5.76%)
Nov 06, 2012
2.585
2.645
2.565
2.638
88,046
+0.07(+2.57%)
Nov 05, 2012
2.598
2.605
2.546
2.572
44,197
-0.02(-0.77%)
Nov 02, 2012
2.631
2.645
2.579
2.592
118,362
-0.04(-1.51%)
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.