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
)
20.22
+0.04 (+0.20%)
Streaming Delayed Price
Updated: 9:35 AM EDT, May 9, 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 (%)
Dec 31, 2009
3.835
3.881
3.881
3.881
341,364
+0.05(+1.21%)
Dec 30, 2009
3.927
3.927
3.802
3.835
316,500
+0.01(+0.35%)
Dec 29, 2009
3.815
3.835
3.808
3.822
292,736
+0.01(+0.17%)
Dec 28, 2009
3.815
3.822
3.789
3.815
357,673
+0.03(+0.70%)
Dec 24, 2009
3.808
3.868
3.782
3.789
192,870
-0.03(-0.87%)
Dec 23, 2009
3.815
3.835
3.795
3.822
383,628
+0.04(+1.05%)
Dec 22, 2009
3.835
3.835
3.782
3.782
348,937
-0.02(-0.52%)
Dec 21, 2009
3.835
3.848
3.795
3.802
436,699
-0.01(-0.17%)
Dec 18, 2009
3.755
3.808
3.722
3.808
527,366
+0.05(+1.41%)
Dec 17, 2009
3.775
3.808
3.722
3.755
211,465
-0.03(-0.87%)
Dec 16, 2009
3.782
3.822
3.775
3.789
1,072,835
+0.02(+0.53%)
Dec 15, 2009
3.815
3.828
3.769
3.769
207,990
-0.05(-1.38%)
Dec 14, 2009
3.808
3.822
3.802
3.822
190,118
-0.01(-0.34%)
Dec 11, 2009
3.795
3.868
3.775
3.835
378,422
+0.07(+1.75%)
Dec 10, 2009
3.815
3.815
3.736
3.769
184,832
+0.01(+0.18%)
Dec 09, 2009
3.755
3.802
3.716
3.762
267,424
+0.05(+1.25%)
Dec 08, 2009
3.716
3.736
3.670
3.716
234,871
+0.01(+0.36%)
Dec 07, 2009
3.709
3.709
3.656
3.703
287,803
+0.02(+0.54%)
Dec 04, 2009
3.670
3.703
3.603
3.683
233,172
+0.09(+2.39%)
Dec 03, 2009
3.703
3.703
3.590
3.597
204,481
-0.04(-1.09%)
Dec 02, 2009
3.676
3.716
3.619
3.636
204,218
-0.02(-0.54%)
Dec 01, 2009
3.623
3.713
3.570
3.656
232,823
+0.04(+1.10%)
Nov 30, 2009
3.696
3.722
3.590
3.617
263,457
-0.01(-0.18%)
Nov 27, 2009
3.643
3.722
3.603
3.623
307,182
-0.05(-1.26%)
Nov 25, 2009
3.755
3.775
3.670
3.670
272,625
-0.05(-1.25%)
Nov 24, 2009
3.729
3.755
3.689
3.716
248,168
-0.03(-0.71%)
Nov 23, 2009
3.848
3.848
3.716
3.742
418,501
-0.06(-1.57%)
Nov 20, 2009
3.689
3.835
3.679
3.802
396,342
+0.11(+3.05%)
Nov 19, 2009
3.762
3.775
3.670
3.689
311,427
-0.09(-2.28%)
Nov 18, 2009
3.841
3.888
3.736
3.775
614,455
-0.07(-1.89%)
Nov 17, 2009
4.046
4.099
3.828
3.848
737,015
-0.24(-5.98%)
Nov 16, 2009
4.000
4.146
3.974
4.093
1,608,462
+0.13(+3.34%)
Nov 13, 2009
3.941
3.987
3.934
3.960
327,966
+0.00(+0.00%)
Nov 12, 2009
4.033
4.086
3.802
3.960
813,770
-0.20(-4.77%)
Nov 11, 2009
4.106
4.265
4.106
4.159
867,215
+0.05(+1.29%)
Nov 10, 2009
3.934
4.106
3.901
4.106
703,552
+0.18(+4.55%)
Nov 09, 2009
3.808
4.013
3.736
3.927
1,116,235
+0.30(+8.20%)
Nov 06, 2009
4.185
4.185
3.570
3.630
1,527,457
-0.37(-9.26%)
Nov 05, 2009
3.868
4.046
3.868
4.000
467,309
+0.19(+5.03%)
Nov 04, 2009
3.676
3.934
3.676
3.808
744,854
+0.17(+4.54%)
Nov 03, 2009
3.557
3.670
3.498
3.643
232,422
+0.09(+2.42%)
Nov 02, 2009
3.570
3.570
3.471
3.557
180,959
+0.05(+1.32%)
Oct 30, 2009
3.590
3.590
3.504
3.511
259,831
-0.05(-1.30%)
Oct 29, 2009
3.451
3.597
3.451
3.557
224,536
+0.12(+3.46%)
Oct 28, 2009
3.537
3.557
3.438
3.438
163,145
-0.05(-1.52%)
Oct 27, 2009
3.385
3.504
3.372
3.491
271,637
+0.11(+3.33%)
Oct 26, 2009
3.372
3.451
3.372
3.379
118,111
+0.04(+1.19%)
Oct 23, 2009
3.418
3.418
3.339
3.339
339,401
-0.07(-2.13%)
Oct 22, 2009
3.405
3.531
3.372
3.412
202,525
+0.01(+0.39%)
Oct 21, 2009
3.418
3.431
3.332
3.398
479,094
+0.12(+3.63%)
Oct 20, 2009
3.299
3.312
3.279
3.279
107,267
-0.03(-1.00%)
Oct 19, 2009
3.306
3.339
3.293
3.312
127,475
+0.00(+0.00%)
Oct 16, 2009
3.332
3.352
3.299
3.312
144,885
-0.02(-0.60%)
Oct 15, 2009
3.352
3.392
3.306
3.332
153,987
-0.01(-0.40%)
Oct 14, 2009
3.405
3.405
3.319
3.346
205,862
+0.00(+0.00%)
Oct 13, 2009
3.339
3.359
3.312
3.346
92,464
+0.01(+0.20%)
Oct 12, 2009
3.405
3.418
3.326
3.339
189,522
-0.03(-0.98%)
Oct 09, 2009
3.365
3.372
3.326
3.372
130,568
+0.01(+0.39%)
Oct 08, 2009
3.346
3.405
3.339
3.359
271,733
+0.02(+0.59%)
Oct 07, 2009
3.306
3.339
3.295
3.339
91,006
+0.03(+1.00%)
Oct 06, 2009
3.339
3.359
3.286
3.306
152,019
-0.02(-0.60%)
Oct 05, 2009
3.306
3.339
3.279
3.326
133,035
+0.01(+0.20%)
Oct 02, 2009
3.260
3.319
3.240
3.319
142,297
+0.05(+1.41%)
Oct 01, 2009
3.339
3.339
3.273
3.273
167,395
-0.05(-1.59%)
Sep 30, 2009
3.365
3.365
3.306
3.326
242,156
+0.01(+0.40%)
Sep 29, 2009
3.346
3.352
3.306
3.312
161,050
-0.02(-0.60%)
Sep 28, 2009
3.339
3.339
3.293
3.332
110,125
+0.05(+1.41%)
Sep 25, 2009
3.260
3.312
3.260
3.286
102,900
+0.02(+0.61%)
Sep 24, 2009
3.339
3.365
3.260
3.266
177,512
-0.07(-2.18%)
Sep 23, 2009
3.339
3.359
3.326
3.339
222,010
+0.01(+0.20%)
Sep 22, 2009
3.326
3.352
3.306
3.332
136,622
+0.03(+0.80%)
Sep 21, 2009
3.273
3.339
3.273
3.306
121,121
-0.01(-0.20%)
Sep 18, 2009
3.306
3.326
3.273
3.312
218,001
+0.01(+0.20%)
Sep 17, 2009
3.339
3.339
3.260
3.306
176,139
+0.01(+0.40%)
Sep 16, 2009
3.306
3.346
3.246
3.293
398,605
+0.03(+1.01%)
Sep 15, 2009
3.306
3.306
3.260
3.260
219,348
-0.03(-1.00%)
Sep 14, 2009
3.299
3.299
3.246
3.293
236,482
+0.05(+1.63%)
Sep 11, 2009
3.273
3.273
3.107
3.240
373,726
+0.01(+0.20%)
Sep 10, 2009
3.306
3.306
3.207
3.233
584,194
-0.07(-2.00%)
Sep 09, 2009
3.240
3.299
3.193
3.299
179,366
+0.07(+2.05%)
Sep 08, 2009
3.193
3.273
3.141
3.233
346,629
+0.05(+1.45%)
Sep 04, 2009
3.200
3.240
3.167
3.187
102,406
-0.01(-0.41%)
Sep 03, 2009
3.207
3.207
3.141
3.200
74,705
+0.01(+0.42%)
Sep 02, 2009
3.160
3.220
3.141
3.187
124,445
+0.03(+0.84%)
Sep 01, 2009
3.319
3.319
3.141
3.160
217,051
-0.16(-4.78%)
Aug 31, 2009
3.299
3.372
3.273
3.319
245,795
+0.02(+0.60%)
Aug 28, 2009
3.319
3.332
3.299
3.299
133,463
+0.00(+0.00%)
Aug 27, 2009
3.279
3.306
3.260
3.299
90,823
+0.02(+0.60%)
Aug 26, 2009
3.266
3.293
3.233
3.279
160,820
+0.05(+1.43%)
Aug 25, 2009
3.207
3.260
3.207
3.233
244,402
+0.03(+1.03%)
Aug 24, 2009
3.266
3.273
3.180
3.200
395,424
-0.05(-1.63%)
Aug 21, 2009
3.266
3.332
3.174
3.253
844,496
+0.01(+0.20%)
Aug 20, 2009
3.233
3.299
3.213
3.246
228,704
+0.03(+1.03%)
Aug 19, 2009
3.220
3.233
3.160
3.213
78,418
+0.01(+0.21%)
Aug 18, 2009
3.286
3.286
3.068
3.207
315,047
+0.10(+3.15%)
Aug 17, 2009
3.174
3.187
3.041
3.109
503,215
-0.10(-3.05%)
Aug 14, 2009
3.246
3.326
3.187
3.207
207,079
-0.09(-2.81%)
Aug 13, 2009
3.299
3.352
3.260
3.299
211,552
+0.02(+0.60%)
Aug 12, 2009
3.266
3.379
3.240
3.279
376,548
+0.05(+1.43%)
Aug 11, 2009
3.339
3.398
3.233
3.233
320,831
-0.11(-3.17%)
Aug 10, 2009
3.372
3.471
3.332
3.339
244,699
-0.02(-0.59%)
Aug 07, 2009
3.729
3.762
3.273
3.359
596,679
-0.30(-8.30%)
Aug 06, 2009
3.676
3.769
3.623
3.663
227,021
-0.02(-0.54%)
Aug 05, 2009
3.570
3.703
3.570
3.683
276,630
+0.15(+4.31%)
Aug 04, 2009
3.465
3.564
3.412
3.531
143,468
+0.12(+3.49%)
Aug 03, 2009
3.332
3.445
3.312
3.412
151,187
+0.11(+3.20%)
Jul 31, 2009
3.312
3.345
3.273
3.306
162,563
+0.05(+1.42%)
Jul 30, 2009
3.299
3.379
3.213
3.260
218,846
-0.04(-1.20%)
Jul 29, 2009
3.312
3.365
3.273
3.299
115,121
-0.03(-0.99%)
Jul 28, 2009
3.345
3.372
3.233
3.332
219,925
-0.04(-1.18%)
Jul 27, 2009
3.379
3.379
3.352
3.372
194,461
+0.04(+1.19%)
Jul 24, 2009
3.240
3.385
3.227
3.332
2,410
+0.12(+3.70%)
Jul 23, 2009
3.121
3.233
3.114
3.213
285,635
+0.08(+2.53%)
Jul 22, 2009
3.101
3.167
3.101
3.134
88,757
+0.03(+1.07%)
Jul 21, 2009
3.154
3.154
3.074
3.101
197,499
-0.04(-1.26%)
Jul 20, 2009
3.220
3.220
3.081
3.141
199,886
-0.03(-0.84%)
Jul 17, 2009
3.273
3.273
3.141
3.167
173,911
-0.07(-2.24%)
Jul 16, 2009
3.233
3.240
3.141
3.240
188,946
+0.10(+3.16%)
Jul 15, 2009
3.041
3.266
3.008
3.141
358,886
+0.13(+4.17%)
Jul 14, 2009
3.041
3.041
2.982
3.015
226,371
-0.01(-0.44%)
Jul 13, 2009
2.988
3.041
2.942
3.028
344,904
-0.01(-0.22%)
Jul 10, 2009
3.154
3.240
3.002
3.035
791,228
-0.13(-3.98%)
Jul 09, 2009
3.074
3.193
3.048
3.160
202,773
+0.09(+2.80%)
Jul 08, 2009
3.279
3.279
3.008
3.074
460,466
-0.20(-6.25%)
Jul 07, 2009
3.379
3.379
3.279
3.279
365,544
-0.05(-1.39%)
Jul 06, 2009
3.438
3.465
3.266
3.326
560,870
-0.14(-4.01%)
Jul 02, 2009
3.491
3.491
3.372
3.465
179,823
-0.05(-1.50%)
Jul 01, 2009
3.504
3.537
3.332
3.517
264,420
+0.20(+5.98%)
Jun 30, 2009
3.577
3.577
3.227
3.319
470,589
-0.22(-6.17%)
Jun 29, 2009
3.676
3.676
3.517
3.537
361,020
-0.17(-4.46%)
Jun 26, 2009
3.286
3.703
3.240
3.703
2,393,583
+0.42(+12.68%)
Jun 25, 2009
3.154
3.306
3.134
3.286
283,090
+0.12(+3.76%)
Jun 24, 2009
3.352
3.352
3.134
3.167
399,603
-0.19(-5.52%)
Jun 23, 2009
3.511
3.729
3.273
3.352
381,797
-0.17(-4.70%)
Jun 22, 2009
3.597
3.643
3.438
3.517
155,902
-0.12(-3.27%)
Jun 19, 2009
3.577
3.729
3.570
3.636
204,618
+0.07(+1.85%)
Jun 18, 2009
3.643
3.650
3.544
3.570
175,888
-0.07(-1.82%)
Jun 17, 2009
3.676
3.709
3.405
3.636
230,349
+0.09(+2.61%)
Jun 16, 2009
3.431
3.557
3.379
3.544
215,407
+0.04(+1.13%)
Jun 15, 2009
3.722
3.736
3.379
3.504
280,327
-0.20(-5.36%)
Jun 12, 2009
3.722
3.736
3.670
3.703
126,856
-0.03(-0.71%)
Jun 11, 2009
3.676
3.755
3.676
3.729
173,266
+0.04(+1.08%)
Jun 10, 2009
3.762
3.769
3.670
3.689
210,776
-0.05(-1.41%)
Jun 09, 2009
3.755
3.769
3.689
3.742
143,549
+0.01(+0.18%)
Jun 08, 2009
3.683
3.736
3.670
3.736
170,813
+0.03(+0.89%)
Jun 05, 2009
3.736
3.795
3.663
3.703
236,642
-0.02(-0.53%)
Jun 04, 2009
3.941
3.941
3.670
3.722
485,593
-0.01(-0.18%)
Jun 03, 2009
3.683
3.729
3.584
3.729
200,715
+0.06(+1.62%)
Jun 02, 2009
3.537
3.670
3.451
3.670
357,688
+0.22(+6.53%)
Jun 01, 2009
3.465
3.603
3.379
3.445
282,394
+0.05(+1.56%)
May 29, 2009
3.293
3.425
3.273
3.392
733,353
+0.13(+3.85%)
May 28, 2009
2.982
3.279
2.975
3.266
258,789
+0.23(+7.63%)
May 27, 2009
3.015
3.088
2.969
3.035
223,989
+0.03(+0.88%)
May 26, 2009
2.969
3.041
2.922
3.008
242,592
+0.07(+2.48%)
May 22, 2009
2.810
2.942
2.810
2.936
145,733
+0.10(+3.50%)
May 21, 2009
2.909
2.934
2.810
2.836
130,737
-0.11(-3.60%)
May 20, 2009
2.909
2.942
2.908
2.942
158,399
+0.03(+1.14%)
May 19, 2009
2.856
2.909
2.810
2.909
258,523
+0.06(+2.09%)
May 18, 2009
2.836
2.876
2.810
2.850
103,717
+0.04(+1.41%)
May 15, 2009
2.823
2.850
2.770
2.810
170,180
-0.01(-0.47%)
May 14, 2009
2.645
2.823
2.645
2.823
140,124
+0.18(+6.75%)
May 13, 2009
2.856
2.856
2.625
2.645
294,045
-0.21(-7.41%)
May 12, 2009
2.955
2.955
2.764
2.856
395,779
+0.11(+4.10%)
May 11, 2009
2.830
2.843
2.731
2.744
158,629
+0.00(+0.00%)
May 08, 2009
2.836
2.836
2.731
2.744
209,452
-0.01(-0.24%)
May 07, 2009
2.777
2.810
2.737
2.750
197,973
-0.03(-0.95%)
May 06, 2009
2.784
2.843
2.737
2.777
150,215
-0.01(-0.24%)
May 05, 2009
2.678
2.784
2.665
2.784
123,170
+0.11(+4.21%)
May 04, 2009
2.671
2.698
2.645
2.671
192,690
-0.05(-1.70%)
May 01, 2009
2.715
2.724
2.678
2.717
57,110
+0.03(+0.98%)
Apr 30, 2009
2.737
2.744
2.665
2.691
73,424
-0.01(-0.25%)
Apr 29, 2009
2.658
2.770
2.658
2.698
161,741
+0.03(+1.24%)
Apr 28, 2009
2.618
2.717
2.612
2.665
171,173
+0.03(+1.26%)
Apr 27, 2009
2.731
2.777
2.479
2.631
288,780
-0.13(-4.56%)
Apr 24, 2009
2.817
2.843
2.711
2.757
162,528
-0.05(-1.88%)
Apr 23, 2009
2.803
2.848
2.764
2.810
351,422
+0.07(+2.66%)
Apr 22, 2009
2.790
2.810
2.698
2.737
70,506
-0.03(-0.96%)
Apr 21, 2009
2.717
2.823
2.717
2.764
95,695
+0.05(+1.72%)
Apr 20, 2009
2.836
2.836
2.684
2.717
128,936
-0.06(-2.16%)
Apr 17, 2009
2.764
2.874
2.744
2.777
225,590
+0.05(+1.70%)
Apr 16, 2009
2.665
2.744
2.625
2.731
142,152
+0.11(+4.29%)
Apr 15, 2009
2.579
2.625
2.559
2.618
50,275
+0.03(+1.28%)
Apr 14, 2009
2.519
2.625
2.519
2.585
82,243
+0.05(+1.82%)
Apr 13, 2009
2.605
2.645
2.493
2.539
121,900
-0.09(-3.27%)
Apr 09, 2009
2.592
2.638
2.572
2.625
86,106
+0.05(+1.79%)
Apr 08, 2009
2.532
2.645
2.532
2.579
113,240
+0.02(+0.78%)
Apr 07, 2009
2.579
2.625
2.532
2.559
76,110
-0.09(-3.49%)
Apr 06, 2009
2.598
2.698
2.546
2.651
153,104
+0.06(+2.29%)
Apr 03, 2009
2.546
2.631
2.499
2.592
94,884
+0.08(+3.16%)
Apr 02, 2009
2.526
2.631
2.486
2.512
197,245
+0.00(+0.00%)
Apr 01, 2009
2.426
2.585
2.413
2.512
109,926
+0.03(+1.06%)
Mar 31, 2009
2.420
2.592
2.420
2.486
125,616
+0.08(+3.30%)
Mar 30, 2009
2.711
2.711
2.407
2.407
209,422
-0.50(-17.27%)
Mar 26, 2009
2.889
2.909
2.823
2.909
147,312
+0.15(+5.26%)
Mar 25, 2009
2.790
2.949
2.671
2.764
350,623
-0.02(-0.71%)
Mar 24, 2009
2.671
2.830
2.579
2.784
190,683
+0.15(+5.78%)
Mar 23, 2009
2.539
2.638
2.532
2.631
177,836
+0.19(+7.86%)
Mar 20, 2009
2.493
2.493
2.413
2.440
40,640
-0.01(-0.27%)
Mar 19, 2009
2.248
2.493
2.248
2.446
192,378
+0.20(+8.82%)
Mar 18, 2009
2.215
2.307
2.215
2.248
58,360
+0.03(+1.49%)
Mar 17, 2009
2.222
2.281
2.182
2.215
49,283
-0.03(-1.47%)
Mar 16, 2009
2.208
2.274
2.208
2.248
136,895
+0.00(+0.00%)
Mar 13, 2009
2.446
2.466
2.050
2.248
0
-0.21(-8.60%)
Mar 12, 2009
2.393
2.460
2.374
2.460
104,198
+0.08(+3.33%)
Mar 11, 2009
2.360
2.399
2.354
2.380
73,099
+0.05(+1.98%)
Mar 10, 2009
2.307
2.380
2.281
2.334
75,109
+0.05(+2.32%)
Mar 09, 2009
2.294
2.314
2.228
2.281
85,932
+0.01(+0.29%)
Mar 06, 2009
2.235
2.307
2.235
2.274
0
+0.01(+0.59%)
Mar 05, 2009
2.228
2.334
2.195
2.261
95,349
+0.03(+1.48%)
Mar 04, 2009
2.208
2.268
2.202
2.228
53,698
-0.02(-0.88%)
Mar 02, 2009
2.301
2.301
2.215
2.248
166,615
-0.08(-3.41%)
Feb 27, 2009
2.374
2.374
2.269
2.327
0
+0.01(+0.57%)
Feb 26, 2009
2.274
2.380
2.268
2.314
28,045
+0.07(+2.94%)
Feb 25, 2009
2.182
2.281
2.182
2.248
88,591
+0.05(+2.10%)
Feb 24, 2009
2.142
2.248
2.136
2.202
75,431
+0.02(+0.91%)
Feb 23, 2009
2.162
2.235
2.116
2.182
73,395
-0.02(-0.90%)
Feb 20, 2009
2.255
2.255
2.023
2.202
162,399
-0.05(-2.06%)
Feb 19, 2009
2.393
2.413
2.235
2.248
119,675
-0.14(-5.82%)
Feb 18, 2009
2.360
2.387
2.341
2.387
49,852
+0.03(+1.40%)
Feb 17, 2009
2.446
2.446
2.327
2.354
112,594
-0.16(-6.28%)
Feb 13, 2009
2.446
2.512
2.420
2.511
195,855
+0.07(+2.66%)
Feb 12, 2009
2.281
2.446
2.202
2.446
183,441
+0.15(+6.63%)
Feb 11, 2009
2.255
2.314
2.208
2.294
46,959
-0.01(-0.29%)
Feb 10, 2009
2.354
2.440
2.241
2.301
108,143
-0.11(-4.66%)
Feb 09, 2009
2.321
2.413
2.321
2.413
141,509
+0.04(+1.67%)
Feb 06, 2009
2.367
2.374
2.347
2.374
64,343
+0.03(+1.12%)
Feb 05, 2009
2.374
2.380
2.327
2.347
31,683
-0.04(-1.66%)
Feb 04, 2009
2.375
2.393
2.274
2.387
97,319
+0.01(+0.28%)
Feb 03, 2009
2.387
2.387
2.316
2.380
113,713
-0.02(-0.83%)
Feb 02, 2009
2.407
2.460
2.346
2.400
109,176
+0.00(+0.00%)
Jan 30, 2009
2.274
2.506
2.274
2.400
0
+0.07(+2.83%)
Jan 29, 2009
2.354
2.367
2.182
2.334
120,034
-0.01(-0.56%)
Jan 28, 2009
2.321
2.413
2.321
2.347
225,069
+0.06(+2.60%)
Jan 27, 2009
2.188
2.307
2.188
2.288
135,231
+0.05(+2.06%)
Jan 26, 2009
2.136
2.268
2.136
2.241
155,630
+0.11(+4.95%)
Jan 23, 2009
2.083
2.149
2.036
2.136
128,692
+0.09(+4.53%)
Jan 22, 2009
2.030
2.076
1.984
2.043
59,250
+0.05(+2.66%)
Jan 21, 2009
1.977
2.030
1.931
1.990
112,751
+0.07(+3.44%)
Jan 20, 2009
1.924
1.931
1.898
1.924
80,177
+0.03(+1.75%)
Jan 16, 2009
1.917
1.931
1.818
1.891
36,107
+0.05(+2.51%)
Jan 15, 2009
1.759
1.845
1.759
1.845
50,360
+0.06(+3.33%)
Jan 14, 2009
1.874
1.904
1.785
1.785
108,447
-0.10(-5.26%)
Jan 13, 2009
1.805
1.917
1.785
1.884
46,987
+0.06(+3.26%)
Jan 12, 2009
1.957
1.970
1.785
1.825
83,473
-0.09(-4.53%)
Jan 09, 2009
1.891
1.970
1.871
1.911
132,422
+0.06(+3.25%)
Jan 08, 2009
1.851
1.884
1.845
1.851
71,086
-0.01(-0.71%)
Jan 07, 2009
1.917
1.917
1.838
1.865
51,602
-0.05(-2.76%)
Jan 06, 2009
1.812
1.931
1.765
1.917
111,844
+0.13(+7.41%)
Jan 05, 2009
1.719
1.812
1.715
1.785
179,192
+0.10(+5.88%)
Jan 02, 2009
1.587
1.712
1.587
1.686
0
+0.08(+4.94%)
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.