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
)
19.54
-0.76 (-3.74%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012
2.759
2.775
2.686
2.686
110,826
-0.06(-2.18%)
Feb 28, 2012
2.719
2.759
2.719
2.746
39,915
+0.01(+0.49%)
Feb 27, 2012
2.746
2.779
2.699
2.733
67,944
+0.01(+0.24%)
Feb 24, 2012
2.626
2.799
2.626
2.726
126,312
-0.05(-1.68%)
Feb 23, 2012
2.666
2.779
2.633
2.773
193,729
+0.13(+4.79%)
Feb 22, 2012
2.679
2.706
2.633
2.646
141,229
-0.04(-1.49%)
Feb 21, 2012
2.699
2.713
2.666
2.686
130,623
-0.02(-0.74%)
Feb 17, 2012
2.739
2.766
2.679
2.706
83,286
-0.04(-1.46%)
Feb 16, 2012
2.673
2.759
2.673
2.746
96,250
+0.06(+2.23%)
Feb 15, 2012
2.713
2.733
2.666
2.686
113,590
-0.02(-0.74%)
Feb 14, 2012
2.686
2.726
2.686
2.706
58,060
+0.02(+0.74%)
Feb 13, 2012
2.673
2.699
2.653
2.686
200,598
+0.01(+0.50%)
Feb 10, 2012
2.699
2.726
2.673
2.673
95,965
-0.04(-1.47%)
Feb 09, 2012
2.766
2.779
2.706
2.713
202,203
-0.07(-2.63%)
Feb 08, 2012
2.673
2.833
2.673
2.786
121,712
+0.07(+2.45%)
Feb 07, 2012
2.766
2.786
2.699
2.719
134,506
-0.05(-1.92%)
Feb 06, 2012
2.819
2.826
2.766
2.773
132,880
-0.05(-1.65%)
Feb 03, 2012
2.786
2.833
2.759
2.819
288,500
+0.06(+2.17%)
Feb 02, 2012
2.733
2.779
2.699
2.759
113,938
+0.03(+0.98%)
Feb 01, 2012
2.673
2.733
2.653
2.733
152,194
+0.06(+2.24%)
Jan 31, 2012
2.713
2.726
2.646
2.673
184,467
-0.03(-0.99%)
Jan 30, 2012
2.699
2.739
2.653
2.699
133,666
-0.03(-1.22%)
Jan 27, 2012
2.613
2.733
2.613
2.733
214,523
+0.12(+4.59%)
Jan 26, 2012
2.653
2.653
2.573
2.613
163,643
+0.00(+0.00%)
Jan 25, 2012
2.586
2.633
2.539
2.613
119,716
+0.03(+1.03%)
Jan 24, 2012
2.553
2.586
2.539
2.586
142,245
+0.02(+0.78%)
Jan 23, 2012
2.566
2.586
2.526
2.566
163,959
-0.03(-1.03%)
Jan 20, 2012
2.566
2.593
2.506
2.593
168,812
+0.01(+0.26%)
Jan 19, 2012
2.473
2.586
2.473
2.586
300,445
+0.09(+3.47%)
Jan 18, 2012
2.426
2.499
2.413
2.499
173,505
+0.05(+2.18%)
Jan 17, 2012
2.493
2.499
2.419
2.446
172,741
-0.03(-1.08%)
Jan 13, 2012
2.419
2.473
2.407
2.473
96,325
+0.02(+0.82%)
Jan 12, 2012
2.446
2.459
2.413
2.453
129,084
+0.04(+1.66%)
Jan 11, 2012
2.346
2.419
2.319
2.413
176,995
+0.07(+2.84%)
Jan 10, 2012
2.359
2.366
2.333
2.346
198,053
+0.00(+0.00%)
Jan 09, 2012
2.353
2.366
2.333
2.346
108,208
-0.01(-0.28%)
Jan 06, 2012
2.386
2.399
2.333
2.353
96,817
-0.05(-1.94%)
Jan 05, 2012
2.393
2.426
2.366
2.399
74,398
-0.01(-0.55%)
Jan 04, 2012
2.399
2.433
2.379
2.413
111,071
+0.03(+1.12%)
Dec 30, 2011
2.359
2.386
2.313
2.386
195,345
-0.01(-0.28%)
Dec 29, 2011
2.359
2.393
2.306
2.393
226,746
+0.06(+2.57%)
Dec 28, 2011
2.333
2.379
2.313
2.333
190,848
+0.02(+0.86%)
Dec 27, 2011
2.226
2.319
2.219
2.313
293,577
+0.09(+3.89%)
Dec 23, 2011
2.299
2.299
2.219
2.226
190,146
+0.01(+0.30%)
Dec 21, 2011
2.326
2.333
2.206
2.219
420,156
-0.09(-4.03%)
Dec 20, 2011
2.319
2.333
2.286
2.313
195,762
+0.00(+0.00%)
Dec 19, 2011
2.433
2.433
2.313
2.313
180,744
-0.19(-7.71%)
Dec 16, 2011
2.466
2.506
2.459
2.506
275,553
+0.05(+2.17%)
Dec 15, 2011
2.466
2.466
2.426
2.453
265,452
+0.03(+1.10%)
Dec 14, 2011
2.399
2.426
2.366
2.426
207,922
+0.03(+1.11%)
Dec 13, 2011
2.419
2.473
2.399
2.399
116,996
-0.01(-0.28%)
Dec 12, 2011
2.419
2.459
2.399
2.406
208,012
-0.04(-1.63%)
Dec 09, 2011
2.453
2.473
2.413
2.446
127,238
-0.01(-0.27%)
Dec 08, 2011
2.513
2.526
2.439
2.453
171,475
-0.05(-1.87%)
Dec 07, 2011
2.553
2.579
2.499
2.499
212,646
-0.06(-2.34%)
Dec 06, 2011
2.406
2.566
2.393
2.559
534,743
+0.19(+7.87%)
Dec 05, 2011
2.306
2.386
2.266
2.373
480,836
+0.09(+4.09%)
Dec 02, 2011
2.273
2.318
2.266
2.279
172,062
+0.01(+0.59%)
Dec 01, 2011
2.326
2.393
2.266
2.266
239,556
-0.04(-1.73%)
Nov 30, 2011
2.366
2.399
2.306
2.306
1,199,616
+0.01(+0.58%)
Nov 29, 2011
2.286
2.366
2.273
2.293
196,944
+0.01(+0.29%)
Nov 28, 2011
2.286
2.342
2.266
2.286
169,832
+0.02(+0.88%)
Nov 25, 2011
2.286
2.326
2.266
2.266
74,680
-0.02(-0.87%)
Nov 23, 2011
2.333
2.358
2.286
2.286
193,339
-0.05(-2.00%)
Nov 22, 2011
2.346
2.399
2.333
2.333
202,682
-0.01(-0.57%)
Nov 21, 2011
2.359
2.406
2.339
2.346
213,242
-0.02(-0.85%)
Nov 18, 2011
2.433
2.473
2.366
2.366
334,300
-0.09(-3.79%)
Nov 17, 2011
2.533
2.546
2.459
2.459
195,296
-0.07(-2.90%)
Nov 16, 2011
2.579
2.633
2.533
2.533
169,050
-0.09(-3.55%)
Nov 15, 2011
2.599
2.633
2.566
2.626
96,251
+0.04(+1.55%)
Nov 14, 2011
2.606
2.633
2.566
2.586
132,964
-0.04(-1.52%)
Nov 11, 2011
2.653
2.653
2.593
2.626
161,580
-0.02(-0.76%)
Nov 10, 2011
2.633
2.666
2.599
2.646
130,033
+0.03(+1.28%)
Nov 09, 2011
2.713
2.719
2.586
2.613
282,627
-0.15(-5.31%)
Nov 08, 2011
2.899
2.899
2.739
2.759
509,041
-0.17(-5.91%)
Nov 07, 2011
2.939
2.939
2.899
2.933
78,572
-0.01(-0.23%)
Nov 04, 2011
2.979
2.981
2.913
2.939
86,517
-0.06(-2.00%)
Nov 03, 2011
2.919
2.999
2.866
2.999
174,729
+0.09(+3.21%)
Nov 02, 2011
2.886
2.919
2.866
2.906
163,014
+0.08(+2.83%)
Nov 01, 2011
2.799
2.859
2.799
2.826
192,925
+0.01(+0.47%)
Oct 31, 2011
2.826
2.886
2.799
2.813
94,032
-0.04(-1.40%)
Oct 28, 2011
2.926
2.926
2.819
2.853
111,548
-0.05(-1.83%)
Oct 27, 2011
2.873
2.906
2.833
2.906
275,446
+0.10(+3.56%)
Oct 26, 2011
2.799
2.826
2.746
2.806
108,277
+0.03(+1.20%)
Oct 25, 2011
2.813
2.826
2.759
2.773
96,059
-0.07(-2.35%)
Oct 24, 2011
2.866
2.866
2.766
2.839
140,403
-0.03(-0.93%)
Oct 21, 2011
2.799
2.866
2.773
2.866
115,280
+0.09(+3.37%)
Oct 20, 2011
2.846
2.859
2.753
2.773
108,727
-0.07(-2.58%)
Oct 19, 2011
2.866
2.919
2.819
2.846
113,829
-0.03(-0.93%)
Oct 18, 2011
2.779
2.879
2.719
2.873
133,829
+0.11(+3.86%)
Oct 17, 2011
2.853
2.853
2.759
2.766
124,369
-0.12(-4.16%)
Oct 14, 2011
2.833
2.933
2.773
2.886
197,666
+0.07(+2.36%)
Oct 13, 2011
2.826
2.833
2.766
2.819
39,914
-0.02(-0.70%)
Oct 12, 2011
2.793
2.839
2.773
2.839
190,499
+0.07(+2.65%)
Oct 11, 2011
2.733
2.773
2.693
2.766
194,908
+0.07(+2.47%)
Oct 10, 2011
2.619
2.699
2.599
2.699
159,267
+0.11(+4.38%)
Oct 07, 2011
2.646
2.666
2.559
2.586
153,558
-0.05(-1.77%)
Oct 06, 2011
2.639
2.639
2.573
2.633
124,558
+0.03(+1.02%)
Oct 05, 2011
2.593
2.659
2.539
2.606
142,578
+0.04(+1.56%)
Oct 04, 2011
2.346
2.593
2.333
2.566
374,003
+0.11(+4.34%)
Oct 03, 2011
2.562
2.579
2.433
2.459
207,714
-0.11(-4.16%)
Sep 30, 2011
2.513
2.626
2.506
2.566
140,169
+0.00(+0.00%)
Sep 29, 2011
2.559
2.626
2.499
2.566
77,187
+0.05(+2.12%)
Sep 28, 2011
2.639
2.666
2.513
2.513
88,061
-0.13(-5.04%)
Sep 27, 2011
2.619
2.666
2.619
2.646
164,144
+0.05(+1.80%)
Sep 26, 2011
2.533
2.599
2.493
2.599
103,294
+0.07(+2.90%)
Sep 23, 2011
2.439
2.546
2.439
2.526
157,830
+0.06(+2.43%)
Sep 22, 2011
2.399
2.519
2.366
2.466
316,918
+0.02(+0.82%)
Sep 21, 2011
2.519
2.573
2.446
2.446
222,249
-0.07(-2.91%)
Sep 20, 2011
2.553
2.593
2.519
2.519
139,324
-0.01(-0.26%)
Sep 19, 2011
2.599
2.599
2.479
2.526
325,625
-0.07(-2.57%)
Sep 16, 2011
2.646
2.746
2.593
2.593
324,966
-0.05(-1.77%)
Sep 15, 2011
2.673
2.719
2.566
2.639
242,958
-0.05(-1.74%)
Sep 14, 2011
2.699
2.706
2.653
2.686
140,065
-0.02(-0.74%)
Sep 13, 2011
2.666
2.746
2.639
2.706
152,739
-0.01(-0.25%)
Sep 12, 2011
2.639
2.733
2.639
2.713
188,856
+0.06(+2.26%)
Sep 09, 2011
2.733
2.753
2.633
2.653
212,597
-0.08(-2.93%)
Sep 08, 2011
2.733
2.826
2.733
2.733
244,167
+0.03(+1.23%)
Sep 07, 2011
2.733
2.753
2.673
2.699
91,704
+0.01(+0.25%)
Sep 06, 2011
2.666
2.759
2.633
2.693
179,952
-0.01(-0.25%)
Sep 02, 2011
2.713
2.819
2.699
2.699
110,661
-0.05(-1.94%)
Sep 01, 2011
2.666
2.913
2.666
2.753
148,946
-0.11(-3.95%)
Aug 31, 2011
2.846
2.893
2.766
2.866
191,400
+0.02(+0.70%)
Aug 30, 2011
2.733
2.846
2.719
2.846
142,409
+0.09(+3.14%)
Aug 29, 2011
2.693
2.759
2.666
2.759
158,745
+0.09(+3.50%)
Aug 26, 2011
2.586
2.679
2.583
2.666
198,463
+0.07(+2.56%)
Aug 25, 2011
2.686
2.686
2.599
2.599
176,857
-0.08(-2.99%)
Aug 24, 2011
2.679
2.699
2.651
2.679
106,387
+0.00(+0.00%)
Aug 23, 2011
2.573
2.679
2.533
2.679
225,927
+0.11(+4.14%)
Aug 22, 2011
2.639
2.659
2.533
2.573
192,878
-0.01(-0.26%)
Aug 19, 2011
2.566
2.653
2.519
2.579
153,603
-0.03(-1.02%)
Aug 18, 2011
2.653
2.726
2.599
2.606
229,209
-0.12(-4.40%)
Aug 17, 2011
2.719
2.746
2.679
2.726
156,885
+0.02(+0.74%)
Aug 16, 2011
2.786
2.786
2.683
2.706
178,107
-0.11(-3.79%)
Aug 15, 2011
2.733
2.826
2.686
2.813
204,957
+0.13(+4.71%)
Aug 12, 2011
2.733
2.733
2.633
2.686
193,123
-0.05(-1.71%)
Aug 11, 2011
2.519
2.753
2.506
2.733
370,723
+0.23(+9.33%)
Aug 10, 2011
2.466
2.633
2.466
2.499
391,552
+0.03(+1.35%)
Aug 09, 2011
2.666
2.546
2.413
2.466
606,349
+0.06(+2.49%)
Aug 08, 2011
2.616
2.646
2.406
2.406
613,495
-0.32(-11.74%)
Aug 05, 2011
2.679
2.753
2.666
2.726
270,747
+0.05(+1.74%)
Aug 04, 2011
2.746
2.773
2.679
2.679
285,180
-0.09(-3.37%)
Aug 03, 2011
2.733
2.786
2.679
2.773
288,377
+0.07(+2.72%)
Aug 02, 2011
2.833
2.879
2.699
2.699
358,055
-0.15(-5.37%)
Aug 01, 2011
2.899
2.973
2.853
2.853
244,656
+0.01(+0.23%)
Jul 29, 2011
2.846
2.892
2.766
2.846
321,485
-0.05(-1.61%)
Jul 28, 2011
2.913
2.933
2.873
2.893
143,060
+0.00(+0.00%)
Jul 27, 2011
2.973
2.999
2.893
2.893
152,019
-0.08(-2.69%)
Jul 26, 2011
2.966
3.019
2.966
2.973
175,409
+0.01(+0.22%)
Jul 25, 2011
3.052
3.079
2.966
2.966
288,994
-0.11(-3.47%)
Jul 22, 2011
3.079
3.092
3.066
3.072
210,576
-0.06(-1.91%)
Jul 21, 2011
3.126
3.132
3.106
3.132
83,315
+0.02(+0.64%)
Jul 20, 2011
3.126
3.132
3.099
3.112
68,837
-0.02(-0.64%)
Jul 19, 2011
3.146
3.152
3.099
3.132
126,669
+0.02(+0.64%)
Jul 18, 2011
3.106
3.146
3.106
3.112
121,945
-0.01(-0.21%)
Jul 15, 2011
3.106
3.139
3.106
3.119
94,494
+0.01(+0.43%)
Jul 14, 2011
3.139
3.152
3.106
3.106
143,737
-0.06(-1.89%)
Jul 13, 2011
3.146
3.199
3.132
3.166
181,856
+0.03(+0.85%)
Jul 12, 2011
3.166
3.186
3.132
3.139
83,043
-0.01(-0.42%)
Jul 11, 2011
3.152
3.166
3.120
3.152
209,929
-0.03(-0.84%)
Jul 08, 2011
3.192
3.212
3.152
3.179
173,832
-0.05(-1.45%)
Jul 07, 2011
3.172
3.226
3.146
3.226
335,180
+0.06(+1.89%)
Jul 06, 2011
3.152
3.166
3.132
3.166
174,491
+0.00(+0.00%)
Jul 05, 2011
3.159
3.166
3.139
3.166
133,705
+0.03(+1.06%)
Jul 01, 2011
3.132
3.146
3.106
3.132
280,236
+0.02(+0.64%)
Jun 30, 2011
3.132
3.166
3.106
3.112
392,239
-0.03(-1.06%)
Jun 29, 2011
3.166
3.183
3.132
3.146
231,298
-0.01(-0.42%)
Jun 28, 2011
3.172
3.199
3.139
3.159
258,348
-0.02(-0.63%)
Jun 27, 2011
3.179
3.199
3.146
3.179
248,809
-0.08(-2.45%)
Jun 24, 2011
3.159
3.259
3.112
3.259
958,246
+0.13(+4.04%)
Jun 23, 2011
3.112
3.146
3.112
3.132
250,061
+0.01(+0.43%)
Jun 22, 2011
3.132
3.146
3.112
3.119
224,063
-0.01(-0.21%)
Jun 21, 2011
3.206
3.212
3.119
3.126
463,294
-0.07(-2.29%)
Jun 20, 2011
3.199
3.212
3.199
3.199
519,411
-0.04(-1.23%)
Jun 17, 2011
3.246
3.286
3.219
3.239
296,250
+0.00(+0.00%)
Jun 16, 2011
3.279
3.312
3.192
3.239
710,712
-0.03(-1.02%)
Jun 15, 2011
3.299
3.312
3.239
3.272
163,926
-0.06(-1.80%)
Jun 14, 2011
3.252
3.339
3.252
3.332
204,106
+0.10(+3.09%)
Jun 13, 2011
3.246
3.292
3.232
3.232
237,336
-0.03(-1.02%)
Jun 10, 2011
3.239
3.336
3.199
3.266
286,860
-0.03(-0.81%)
Jun 09, 2011
3.299
3.312
3.232
3.292
322,419
+0.00(+0.00%)
Jun 08, 2011
3.332
3.332
3.266
3.292
247,093
-0.05(-1.40%)
Jun 07, 2011
3.392
3.406
3.326
3.339
339,751
-0.04(-1.18%)
Jun 06, 2011
3.452
3.479
3.379
3.379
248,700
-0.07(-2.12%)
Jun 03, 2011
3.499
3.509
3.452
3.452
214,289
-0.17(-4.60%)
May 24, 2011
3.579
3.632
3.546
3.619
101,017
+0.03(+0.93%)
May 23, 2011
3.572
3.612
3.532
3.586
176,851
-0.01(-0.19%)
May 20, 2011
3.599
3.652
3.579
3.592
163,191
-0.02(-0.55%)
May 19, 2011
3.666
3.666
3.592
3.612
123,876
-0.05(-1.45%)
May 18, 2011
3.599
3.666
3.579
3.666
124,059
+0.07(+1.85%)
May 17, 2011
3.546
3.612
3.546
3.599
252,046
+0.05(+1.50%)
May 16, 2011
3.599
3.599
3.532
3.546
179,453
-0.07(-1.84%)
May 13, 2011
3.659
3.679
3.606
3.612
173,233
-0.05(-1.28%)
May 12, 2011
3.699
3.705
3.632
3.659
246,005
-0.08(-2.14%)
May 11, 2011
3.799
3.812
3.732
3.739
114,570
-0.07(-1.92%)
May 10, 2011
3.779
3.826
3.706
3.812
333,888
+0.06(+1.60%)
May 09, 2011
3.619
3.759
3.546
3.752
603,981
+0.31(+9.11%)
May 06, 2011
3.519
3.519
3.386
3.439
241,954
+0.03(+0.78%)
May 05, 2011
3.539
3.539
3.399
3.412
282,128
-0.13(-3.58%)
May 04, 2011
3.572
3.572
3.532
3.539
136,083
-0.03(-0.75%)
May 03, 2011
3.552
3.606
3.552
3.566
62,807
+0.00(+0.00%)
May 02, 2011
3.589
3.592
3.566
3.566
137,003
-0.04(-1.11%)
Apr 29, 2011
3.626
3.632
3.592
3.606
155,847
-0.02(-0.55%)
Apr 28, 2011
3.619
3.626
3.586
3.626
154,853
+0.01(+0.37%)
Apr 27, 2011
3.619
3.632
3.579
3.612
71,690
+0.01(+0.18%)
Apr 26, 2011
3.559
3.632
3.546
3.606
186,923
+0.05(+1.31%)
Apr 25, 2011
3.579
3.579
3.539
3.559
153,120
+0.00(+0.00%)
Apr 21, 2011
3.592
3.612
3.559
3.559
160,036
-0.03(-0.93%)
Apr 20, 2011
3.659
3.659
3.586
3.592
266,357
-0.04(-1.10%)
Apr 19, 2011
3.599
3.666
3.592
3.632
138,836
+0.05(+1.30%)
Apr 18, 2011
3.619
3.639
3.572
3.586
118,999
-0.07(-2.00%)
Apr 15, 2011
3.612
3.666
3.606
3.659
153,858
+0.05(+1.48%)
Apr 14, 2011
3.592
3.612
3.552
3.606
123,332
+0.01(+0.19%)
Apr 13, 2011
3.626
3.626
3.572
3.599
75,900
+0.01(+0.19%)
Apr 12, 2011
3.626
3.692
3.532
3.592
320,166
-0.01(-0.19%)
Apr 11, 2011
3.632
3.679
3.599
3.599
172,818
-0.04(-1.10%)
Apr 08, 2011
3.679
3.699
3.579
3.639
286,772
-0.03(-0.73%)
Apr 07, 2011
3.739
3.757
3.619
3.666
180,003
-0.07(-1.79%)
Apr 06, 2011
3.712
3.732
3.679
3.732
160,321
+0.05(+1.45%)
Apr 05, 2011
3.712
3.712
3.652
3.679
171,820
-0.02(-0.54%)
Apr 04, 2011
3.712
3.712
3.666
3.699
117,898
+0.03(+0.91%)
Apr 01, 2011
3.626
3.692
3.626
3.666
146,325
+0.05(+1.48%)
Mar 31, 2011
3.632
3.652
3.566
3.612
240,419
-0.04(-1.09%)
Mar 30, 2011
3.652
3.652
3.619
3.652
85,370
+0.01(+0.37%)
Mar 29, 2011
3.599
3.646
3.599
3.639
104,252
+0.04(+1.11%)
Mar 28, 2011
3.672
3.686
3.599
3.599
129,153
+0.01(+0.19%)
Mar 25, 2011
3.559
3.652
3.559
3.592
170,752
+0.03(+0.75%)
Mar 24, 2011
3.646
3.659
3.532
3.566
331,250
-0.08(-2.19%)
Mar 23, 2011
3.732
3.732
3.512
3.646
401,752
-0.13(-3.36%)
Mar 22, 2011
3.832
3.846
3.766
3.772
233,940
-0.07(-1.74%)
Mar 21, 2011
3.799
3.839
3.786
3.839
142,997
+0.06(+1.59%)
Mar 18, 2011
3.772
3.826
3.732
3.779
288,626
+0.02(+0.53%)
Mar 17, 2011
3.752
3.766
3.639
3.759
152,852
+0.12(+3.30%)
Mar 16, 2011
3.572
3.686
3.532
3.639
154,023
+0.05(+1.49%)
Mar 15, 2011
3.546
3.612
3.545
3.586
393,249
-0.03(-0.92%)
Mar 14, 2011
3.646
3.686
3.599
3.619
224,975
-0.11(-3.04%)
Mar 11, 2011
3.746
3.772
3.666
3.732
220,543
-0.05(-1.23%)
Mar 10, 2011
3.859
3.859
3.759
3.779
265,548
-0.12(-3.08%)
Mar 09, 2011
3.899
3.959
3.846
3.899
160,162
-0.09(-2.17%)
Mar 08, 2011
3.946
3.999
3.906
3.986
311,636
+0.05(+1.36%)
Mar 07, 2011
3.972
3.972
3.919
3.932
153,815
-0.01(-0.17%)
Mar 04, 2011
3.899
3.966
3.872
3.939
129,688
+0.04(+1.03%)
Mar 03, 2011
3.879
3.899
3.832
3.899
137,652
+0.07(+1.92%)
Mar 02, 2011
3.892
3.919
3.799
3.826
286,246
-0.05(-1.37%)
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.