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
)
19.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
May 30, 2008
2.347
2.347
2.248
2.248
103,291
-0.07(-3.13%)
May 29, 2008
2.314
2.328
2.288
2.321
59,220
+0.01(+0.29%)
May 28, 2008
2.347
2.347
2.288
2.314
260,242
+0.00(+0.00%)
May 27, 2008
2.380
2.380
2.281
2.314
46,261
-0.06(-2.51%)
May 26, 2008
2.367
2.380
2.275
2.374
0
+0.00(+0.00%)
May 23, 2008
2.367
2.380
2.275
2.374
133,735
+0.03(+1.13%)
May 22, 2008
2.347
2.414
2.314
2.347
114,713
+0.03(+1.14%)
May 21, 2008
2.361
2.387
2.314
2.321
178,179
-0.03(-1.40%)
May 20, 2008
2.414
2.420
2.314
2.354
147,204
-0.03(-1.38%)
May 19, 2008
2.585
2.585
2.380
2.387
349,576
-0.19(-7.44%)
May 16, 2008
2.592
2.619
2.579
2.579
120,257
-0.06(-2.26%)
May 15, 2008
2.691
2.771
2.579
2.638
196,339
-0.09(-3.16%)
May 14, 2008
2.704
2.817
2.658
2.724
208,880
+0.10(+3.78%)
May 13, 2008
2.870
2.943
2.546
2.625
643,048
+0.36(+16.08%)
May 12, 2008
2.295
2.310
2.248
2.261
143,821
-0.03(-1.44%)
May 09, 2008
2.328
2.374
2.255
2.295
52,770
-0.01(-0.57%)
May 08, 2008
2.308
2.380
2.275
2.308
55,852
+0.03(+1.46%)
May 07, 2008
2.387
2.394
2.255
2.275
153,164
-0.09(-3.91%)
May 06, 2008
2.347
2.394
2.314
2.367
183,026
+0.05(+1.99%)
May 05, 2008
2.414
2.414
2.314
2.321
153,369
-0.07(-2.77%)
May 02, 2008
2.394
2.473
2.380
2.387
145,410
+0.03(+1.12%)
May 01, 2008
2.367
2.420
2.361
2.361
150,422
+0.01(+0.56%)
Apr 30, 2008
2.354
2.513
2.347
2.347
146,401
-0.03(-1.39%)
Apr 29, 2008
2.414
2.414
2.347
2.380
58,511
-0.00(-0.00%)
Apr 28, 2008
2.314
2.493
2.301
2.380
249,202
+0.04(+1.70%)
Apr 25, 2008
2.387
2.400
2.321
2.341
144,046
-0.04(-1.67%)
Apr 24, 2008
2.519
2.531
2.374
2.380
399,350
-0.16(-6.25%)
Apr 23, 2008
2.605
2.625
2.460
2.539
150,231
-0.09(-3.52%)
Apr 22, 2008
2.685
2.685
2.513
2.632
132,797
-0.03(-1.00%)
Apr 21, 2008
2.738
2.738
2.585
2.658
120,224
-0.12(-4.29%)
Apr 18, 2008
2.962
2.962
2.632
2.777
296,433
-0.13(-4.33%)
Apr 17, 2008
2.989
2.989
2.843
2.903
60,271
+0.01(+0.46%)
Apr 16, 2008
2.936
2.956
2.843
2.890
113,975
-0.05(-1.58%)
Apr 15, 2008
2.962
3.128
2.876
2.936
86,032
-0.01(-0.45%)
Apr 14, 2008
3.022
3.128
2.909
2.949
54,948
-0.11(-3.46%)
Apr 11, 2008
2.896
3.055
2.764
3.055
144,637
+0.19(+6.45%)
Apr 10, 2008
2.936
2.962
2.830
2.870
89,586
-0.04(-1.36%)
Apr 09, 2008
3.233
3.260
2.909
2.909
151,685
-0.21(-6.78%)
Apr 08, 2008
2.969
3.207
2.951
3.121
199,106
+0.18(+6.07%)
Apr 07, 2008
2.909
3.009
2.784
2.943
166,853
+0.07(+2.30%)
Apr 04, 2008
2.797
2.909
2.752
2.876
126,883
+0.13(+4.57%)
Apr 03, 2008
2.704
2.771
2.585
2.751
170,809
+0.07(+2.72%)
Apr 02, 2008
2.513
2.724
2.506
2.678
186,314
+0.17(+6.58%)
Apr 01, 2008
2.546
2.566
2.387
2.513
133,699
+0.01(+0.53%)
Mar 31, 2008
2.387
2.499
2.347
2.499
109,384
+0.11(+4.42%)
Mar 28, 2008
2.513
2.519
2.334
2.394
133,042
-0.12(-4.74%)
Mar 27, 2008
2.704
2.704
2.447
2.513
212,466
-0.12(-4.52%)
Mar 26, 2008
2.652
2.790
2.539
2.632
186,816
+0.00(+0.00%)
Mar 25, 2008
2.433
2.645
2.354
2.632
268,771
+0.24(+9.94%)
Mar 24, 2008
2.301
2.546
2.268
2.394
260,036
+0.16(+7.10%)
Mar 21, 2008
2.182
2.268
2.083
2.235
199,330
+0.00(+0.00%)
Mar 20, 2008
2.182
2.268
2.083
2.235
199,330
+0.06(+2.74%)
Mar 19, 2008
2.116
2.295
1.944
2.175
826,253
+0.06(+2.81%)
Mar 18, 2008
2.784
2.784
2.004
2.116
947,807
-0.48(-18.37%)
Mar 17, 2008
3.967
3.967
2.519
2.592
1,003,000
-1.38(-34.67%)
Mar 14, 2008
3.908
4.020
3.908
3.967
268,435
+0.04(+1.01%)
Mar 13, 2008
3.961
3.967
3.881
3.928
201,742
-0.04(-1.00%)
Mar 12, 2008
3.928
3.967
3.881
3.967
140,181
-0.04(-0.99%)
Mar 11, 2008
3.868
4.007
3.835
4.007
80,987
+0.05(+1.34%)
Mar 10, 2008
3.967
3.967
3.815
3.954
97,151
-0.05(-1.16%)
Mar 07, 2008
3.941
4.000
3.815
4.000
93,929
+0.03(+0.67%)
Mar 06, 2008
3.802
3.974
3.736
3.974
153,929
+0.03(+0.84%)
Mar 05, 2008
3.888
3.941
3.829
3.941
83,003
+0.03(+0.68%)
Mar 04, 2008
3.961
3.961
3.743
3.915
110,073
+0.01(+0.34%)
Mar 03, 2008
3.895
3.987
3.835
3.901
233,205
-0.01(-0.34%)
Feb 29, 2008
3.928
3.981
3.888
3.915
111,003
-0.01(-0.34%)
Feb 28, 2008
3.961
3.967
3.881
3.928
63,719
-0.01(-0.34%)
Feb 27, 2008
3.948
4.020
3.875
3.941
58,980
+0.01(+0.17%)
Feb 26, 2008
3.901
3.967
3.881
3.934
81,060
+0.06(+1.54%)
Feb 25, 2008
4.027
4.027
3.875
3.875
51,872
-0.06(-1.51%)
Feb 22, 2008
3.921
4.047
3.762
3.934
82,390
+0.06(+1.54%)
Feb 21, 2008
3.994
4.027
3.875
3.875
61,859
-0.09(-2.17%)
Feb 20, 2008
3.928
3.961
3.835
3.961
44,915
-0.06(-1.48%)
Feb 19, 2008
3.967
4.100
3.842
4.020
50,662
+0.13(+3.40%)
Feb 18, 2008
3.835
3.967
3.776
3.888
0
+0.00(+0.00%)
Feb 15, 2008
3.835
3.967
3.776
3.888
44,915
+0.00(+0.00%)
Feb 14, 2008
3.961
4.027
3.868
3.888
90,191
-0.04(-0.99%)
Feb 13, 2008
3.855
4.000
3.855
3.927
84,890
+0.12(+3.29%)
Feb 12, 2008
3.967
4.133
3.769
3.802
184,101
-0.17(-4.17%)
Feb 11, 2008
3.729
4.000
3.710
3.967
65,634
+0.21(+5.63%)
Feb 08, 2008
3.769
3.842
3.736
3.756
42,747
-0.01(-0.35%)
Feb 07, 2008
3.842
3.881
3.498
3.769
75,766
-0.12(-3.06%)
Feb 06, 2008
3.948
4.219
3.769
3.888
183,746
-0.14(-3.45%)
Feb 05, 2008
4.053
4.126
3.934
4.027
197,528
-0.03(-0.81%)
Feb 04, 2008
3.637
4.060
3.610
4.060
273,568
+0.46(+12.66%)
Feb 01, 2008
3.597
3.604
3.471
3.604
107,676
+0.10(+2.83%)
Jan 31, 2008
3.452
3.630
3.372
3.505
81,060
+0.05(+1.53%)
Jan 30, 2008
3.538
3.663
3.372
3.452
132,539
-0.07(-1.88%)
Jan 29, 2008
3.498
3.531
3.438
3.518
86,201
+0.09(+2.51%)
Jan 28, 2008
3.392
3.505
3.273
3.432
76,220
-0.04(-1.14%)
Jan 25, 2008
3.610
3.610
3.405
3.471
137,097
+0.03(+0.77%)
Jan 24, 2008
3.346
3.471
3.306
3.445
191,002
+0.19(+5.68%)
Jan 23, 2008
3.015
3.306
2.810
3.260
355,877
+0.15(+4.89%)
Jan 22, 2008
3.293
3.425
2.599
3.108
518,288
-0.36(-10.31%)
Jan 21, 2008
3.716
3.776
3.359
3.465
0
+0.00(+0.00%)
Jan 18, 2008
3.716
3.776
3.359
3.465
357,591
-0.34(-9.03%)
Jan 17, 2008
3.908
3.915
3.743
3.809
220,849
-0.15(-3.68%)
Jan 16, 2008
3.974
4.060
3.802
3.954
148,206
-0.07(-1.65%)
Jan 15, 2008
4.179
4.219
4.000
4.020
209,730
-0.28(-6.46%)
Jan 14, 2008
4.364
4.470
4.232
4.298
78,791
-0.06(-1.36%)
Jan 11, 2008
4.298
4.629
4.258
4.357
105,781
-0.05(-1.05%)
Jan 10, 2008
4.364
4.430
4.205
4.404
137,876
-0.03(-0.60%)
Jan 09, 2008
4.496
4.563
4.298
4.430
170,902
-0.08(-1.76%)
Jan 08, 2008
4.496
4.556
4.410
4.510
105,468
+0.08(+1.79%)
Jan 07, 2008
4.649
4.649
4.291
4.430
198,252
-0.09(-1.90%)
Jan 04, 2008
4.715
4.761
4.100
4.516
195,543
-0.15(-3.12%)
Jan 03, 2008
4.946
4.946
4.662
4.662
194,640
-0.23(-4.73%)
Jan 02, 2008
4.953
5.118
4.781
4.893
194,409
-0.01(-0.13%)
Jan 01, 2008
4.787
4.900
4.748
4.900
0
+0.00(+0.00%)
Dec 31, 2007
4.787
4.900
4.748
4.900
189,304
+0.16(+3.35%)
Dec 28, 2007
4.926
5.092
4.609
4.741
279,135
-0.19(-3.76%)
Dec 27, 2007
4.893
4.953
4.814
4.926
126,768
+0.03(+0.68%)
Dec 26, 2007
4.748
4.946
4.629
4.893
211,799
+0.20(+4.23%)
Dec 24, 2007
4.305
4.695
4.305
4.695
224,730
+0.36(+8.23%)
Dec 21, 2007
4.298
4.338
4.186
4.338
143,367
+0.05(+1.23%)
Dec 20, 2007
4.318
4.324
4.186
4.285
136,410
-0.01(-0.15%)
Dec 19, 2007
4.159
4.298
4.139
4.291
146,255
+0.14(+3.34%)
Dec 18, 2007
4.093
4.166
3.987
4.153
258,923
+0.18(+4.49%)
Dec 17, 2007
4.172
4.384
3.921
3.974
294,961
-0.31(-7.25%)
Dec 14, 2007
4.245
4.318
4.133
4.285
123,253
-0.05(-1.07%)
Dec 13, 2007
4.410
4.410
4.166
4.331
80,908
-0.03(-0.61%)
Dec 12, 2007
4.232
4.397
4.040
4.358
240,541
+0.13(+2.97%)
Dec 11, 2007
4.563
4.596
4.133
4.232
232,140
-0.33(-7.25%)
Dec 10, 2007
4.364
4.563
4.291
4.563
298,304
+0.15(+3.45%)
Dec 07, 2007
4.133
4.430
3.941
4.410
429,285
+0.25(+6.04%)
Dec 06, 2007
4.629
4.629
4.000
4.159
695,347
-0.37(-8.18%)
Dec 05, 2007
4.734
4.827
4.483
4.529
293,092
-0.19(-4.06%)
Dec 04, 2007
4.880
4.880
4.721
4.721
918,277
-0.10(-2.06%)
Dec 03, 2007
4.860
4.913
4.761
4.820
254,522
-0.04(-0.82%)
Nov 30, 2007
4.887
5.184
4.860
4.860
1,664,453
-0.08(-1.61%)
Nov 29, 2007
4.992
4.992
4.847
4.939
66,844
-0.01(-0.27%)
Nov 28, 2007
4.668
4.992
4.668
4.953
119,624
+0.24(+5.20%)
Nov 27, 2007
4.761
5.025
4.701
4.708
96,788
-0.09(-1.93%)
Nov 26, 2007
4.695
4.853
4.695
4.801
102,519
+0.01(+0.27%)
Nov 23, 2007
4.900
4.900
4.675
4.787
80,341
+0.01(+0.28%)
Nov 21, 2007
4.820
4.820
4.629
4.774
158,490
-0.04(-0.82%)
Nov 20, 2007
4.807
4.926
4.682
4.814
222,159
+0.01(+0.14%)
Nov 19, 2007
4.986
5.025
4.728
4.807
234,862
-0.25(-4.97%)
Nov 16, 2007
5.468
5.468
4.893
5.058
467,842
-0.17(-3.29%)
Nov 15, 2007
5.468
5.621
5.092
5.230
503,298
+0.14(+2.73%)
Nov 14, 2007
5.250
5.316
4.959
5.092
318,947
+0.00(+0.00%)
Nov 13, 2007
5.217
5.290
5.025
5.091
173,734
+0.05(+0.92%)
Nov 12, 2007
4.973
5.125
4.827
5.045
291,262
+0.01(+0.13%)
Nov 09, 2007
4.946
5.330
4.926
5.039
232,745
-0.01(-0.13%)
Nov 08, 2007
5.277
5.389
4.906
5.045
235,013
-0.17(-3.17%)
Nov 07, 2007
4.966
5.356
4.966
5.211
208,094
+0.17(+3.41%)
Nov 06, 2007
5.052
5.144
4.966
5.039
162,938
-0.12(-2.31%)
Nov 05, 2007
5.125
5.336
5.058
5.158
325,367
-0.23(-4.29%)
Nov 02, 2007
5.290
5.449
5.125
5.389
233,350
+0.10(+1.88%)
Nov 01, 2007
5.330
5.389
4.979
5.290
583,753
-0.13(-2.32%)
Oct 31, 2007
5.654
5.687
5.356
5.416
354,789
-0.26(-4.66%)
Oct 30, 2007
5.720
5.720
5.621
5.680
191,761
-0.04(-0.69%)
Oct 29, 2007
5.753
5.812
5.654
5.720
391,689
-0.05(-0.80%)
Oct 26, 2007
5.964
5.964
5.740
5.766
1,085,842
-0.09(-1.58%)
Oct 25, 2007
6.011
6.017
5.766
5.859
195,996
-0.12(-1.99%)
Oct 24, 2007
6.083
6.083
5.779
5.977
277,056
+0.01(+0.22%)
Oct 23, 2007
5.594
6.090
5.594
5.964
641,977
+0.36(+6.49%)
Oct 22, 2007
5.422
5.614
5.290
5.601
327,113
-0.07(-1.28%)
Oct 19, 2007
5.402
5.720
5.389
5.673
306,848
+0.15(+2.75%)
Oct 18, 2007
5.502
5.713
5.323
5.521
544,887
-0.19(-3.36%)
Oct 17, 2007
5.819
5.885
5.654
5.713
213,992
-0.06(-1.03%)
Oct 16, 2007
5.865
5.918
5.687
5.773
224,276
-0.09(-1.58%)
Oct 15, 2007
5.978
6.421
5.826
5.865
648,631
+0.04(+0.68%)
Oct 12, 2007
5.462
5.885
5.462
5.826
315,922
+0.23(+4.14%)
Oct 11, 2007
6.282
6.282
5.290
5.594
818,464
-0.68(-10.85%)
Oct 10, 2007
6.269
6.308
5.786
6.275
438,571
-0.03(-0.52%)
Oct 09, 2007
6.559
6.712
6.302
6.308
603,413
-0.07(-1.04%)
Oct 08, 2007
6.156
6.440
6.097
6.374
468,968
+0.35(+5.82%)
Oct 05, 2007
6.057
6.513
5.951
6.024
637,289
+0.05(+0.77%)
Oct 04, 2007
6.017
6.083
5.878
5.978
189,795
+0.01(+0.22%)
Oct 03, 2007
5.779
6.150
5.700
5.964
811,508
+0.09(+1.58%)
Oct 02, 2007
4.853
5.872
4.853
5.872
919,487
+1.05(+21.81%)
Oct 01, 2007
4.754
4.827
4.635
4.820
203,860
+0.10(+2.10%)
Sep 28, 2007
4.682
4.734
4.622
4.721
166,203
+0.07(+1.42%)
Sep 27, 2007
4.728
4.748
4.576
4.655
186,014
-0.07(-1.54%)
Sep 26, 2007
4.563
4.814
4.523
4.728
378,381
+0.19(+4.23%)
Sep 25, 2007
4.688
4.688
4.470
4.536
195,239
-0.07(-1.58%)
Sep 24, 2007
4.582
4.635
4.529
4.609
443,108
+0.13(+2.96%)
Sep 21, 2007
4.364
4.503
4.364
4.477
157,129
+0.15(+3.36%)
Sep 20, 2007
4.291
4.344
4.146
4.331
150,324
+0.04(+0.92%)
Sep 19, 2007
4.272
4.496
4.252
4.291
370,365
+0.04(+0.93%)
Sep 18, 2007
4.000
4.272
4.000
4.252
392,748
+0.28(+6.99%)
Sep 17, 2007
3.703
4.034
3.637
3.974
316,073
+0.29(+7.90%)
Sep 14, 2007
3.604
3.703
3.584
3.683
67,751
+0.05(+1.46%)
Sep 13, 2007
3.637
3.650
3.571
3.630
73,044
+0.01(+0.37%)
Sep 12, 2007
3.571
3.676
3.571
3.617
83,933
+0.01(+0.37%)
Sep 11, 2007
3.610
3.657
3.538
3.604
63,366
+0.01(+0.37%)
Sep 10, 2007
3.610
3.702
3.438
3.591
252,254
-0.06(-1.63%)
Sep 07, 2007
3.670
3.670
3.604
3.650
88,016
-0.05(-1.43%)
Sep 06, 2007
3.716
3.749
3.584
3.703
192,215
-0.01(-0.36%)
Sep 05, 2007
3.802
3.835
3.676
3.716
99,812
-0.06(-1.58%)
Sep 04, 2007
3.710
3.901
3.664
3.776
208,850
+0.07(+1.96%)
Aug 31, 2007
3.690
3.736
3.630
3.703
202,650
+0.07(+1.82%)
Aug 30, 2007
3.716
3.736
3.591
3.637
238,945
-0.09(-2.31%)
Aug 29, 2007
3.657
3.736
3.571
3.723
181,629
+0.09(+2.55%)
Aug 28, 2007
3.736
3.736
3.571
3.630
168,925
-0.08(-2.14%)
Aug 27, 2007
3.736
3.769
3.577
3.709
423,145
-0.01(-0.18%)
Aug 24, 2007
3.934
3.934
3.643
3.716
347,530
-0.23(-5.86%)
Aug 23, 2007
4.047
4.080
3.901
3.948
189,493
-0.05(-1.32%)
Aug 22, 2007
3.967
4.093
3.921
4.000
343,597
+0.08(+2.02%)
Aug 21, 2007
3.571
4.086
3.571
3.921
547,609
+0.30(+8.28%)
Aug 20, 2007
3.756
3.769
3.531
3.621
111,608
-0.11(-3.07%)
Aug 17, 2007
3.604
4.629
3.571
3.736
188,131
+0.20(+5.61%)
Aug 16, 2007
3.485
3.571
3.339
3.538
199,474
-0.00(-0.00%)
Aug 15, 2007
3.571
3.657
3.379
3.538
214,597
-0.06(-1.65%)
Aug 14, 2007
3.967
4.093
3.597
3.597
542,618
-0.38(-9.48%)
Aug 13, 2007
3.637
4.364
3.637
3.974
1,490,386
+0.28(+7.51%)
Aug 10, 2007
3.471
3.696
3.306
3.696
204,162
+0.22(+6.48%)
Aug 09, 2007
3.399
3.471
3.306
3.471
295,657
+0.07(+1.94%)
Aug 08, 2007
3.372
3.505
3.240
3.405
298,077
+0.02(+0.59%)
Aug 07, 2007
3.306
3.405
3.260
3.386
236,677
+0.03(+0.99%)
Aug 06, 2007
3.471
3.471
3.181
3.352
295,052
-0.10(-2.87%)
Aug 03, 2007
3.524
3.637
3.445
3.452
158,641
-0.19(-5.09%)
Aug 02, 2007
3.571
3.868
3.571
3.637
51,267
+0.03(+0.92%)
Aug 01, 2007
3.796
3.796
3.538
3.604
300,799
-0.15(-3.88%)
Jul 31, 2007
3.703
3.796
3.637
3.749
145,182
+0.08(+2.16%)
Jul 30, 2007
3.505
3.710
3.405
3.670
208,548
+0.13(+3.74%)
Jul 27, 2007
3.432
3.571
3.372
3.538
246,204
-0.02(-0.56%)
Jul 26, 2007
3.557
3.643
3.009
3.557
425,111
-0.15(-3.93%)
Jul 25, 2007
3.769
3.835
3.670
3.703
207,489
-0.11(-2.78%)
Jul 24, 2007
3.868
3.869
3.769
3.809
256,639
-0.05(-1.42%)
Jul 23, 2007
3.650
3.934
3.597
3.864
294,901
-0.00(-0.12%)
Jul 20, 2007
3.710
3.901
3.703
3.868
168,320
+0.14(+3.72%)
Jul 19, 2007
3.802
3.934
3.604
3.729
360,989
-0.06(-1.57%)
Jul 18, 2007
3.948
4.000
3.591
3.789
420,574
-0.25(-6.22%)
Jul 17, 2007
4.120
4.139
3.934
4.040
537,628
-0.09(-2.24%)
Jul 16, 2007
4.324
4.371
4.100
4.133
1,337,945
-0.19(-4.43%)
Jul 13, 2007
4.430
4.430
4.153
4.324
279,627
+0.03(+0.62%)
Jul 12, 2007
4.384
4.397
4.239
4.298
421,935
+0.00(+0.00%)
Jul 11, 2007
4.278
4.424
4.179
4.298
146,240
-0.07(-1.52%)
Jul 10, 2007
4.483
4.483
4.100
4.364
256,791
-0.01(-0.30%)
Jul 09, 2007
4.285
4.543
4.285
4.377
260,118
+0.09(+2.00%)
Jul 06, 2007
4.543
4.556
4.133
4.291
508,137
-0.13(-2.99%)
Jul 05, 2007
4.463
4.582
4.364
4.424
403,485
+0.13(+3.08%)
Jul 03, 2007
4.146
4.298
4.139
4.291
126,732
+0.19(+4.51%)
Jul 02, 2007
4.100
4.153
4.073
4.106
168,169
+0.01(+0.16%)
Jun 29, 2007
3.967
4.100
3.915
4.100
221,402
+0.13(+3.33%)
Jun 28, 2007
3.802
4.027
3.802
3.967
189,341
+0.07(+1.70%)
Jun 27, 2007
4.060
4.060
3.802
3.901
518,270
-0.18(-4.38%)
Jun 26, 2007
4.391
4.398
4.034
4.080
564,698
-0.39(-8.73%)
Jun 25, 2007
4.688
4.794
4.463
4.470
602,052
-0.11(-2.31%)
Jun 22, 2007
4.953
4.887
4.556
4.576
1,858,332
-0.18(-3.76%)
Jun 21, 2007
4.602
4.754
4.430
4.754
352,369
+0.38(+8.77%)
Jun 20, 2007
4.457
4.834
4.371
4.371
539,745
-0.05(-1.20%)
Jun 19, 2007
4.067
4.430
3.967
4.424
471,691
+0.38(+9.31%)
Jun 18, 2007
4.100
4.113
3.987
4.047
128,698
-0.02(-0.49%)
Jun 15, 2007
4.120
4.139
4.060
4.067
143,065
+0.01(+0.16%)
Jun 14, 2007
4.120
4.133
3.967
4.060
169,984
-0.06(-1.44%)
Jun 13, 2007
4.034
4.179
4.034
4.120
78,035
+0.07(+1.80%)
Jun 12, 2007
4.133
4.212
4.034
4.047
185,107
-0.07(-1.61%)
Jun 11, 2007
4.034
4.166
4.034
4.113
92,856
+0.05(+1.14%)
Jun 08, 2007
4.205
4.205
3.941
4.067
117,658
-0.13(-3.15%)
Jun 07, 2007
4.298
4.344
3.967
4.199
171,798
-0.10(-2.31%)
Jun 06, 2007
4.384
4.444
4.232
4.298
246,507
-0.06(-1.37%)
Jun 05, 2007
4.100
4.377
4.093
4.358
275,392
+0.26(+6.46%)
Jun 04, 2007
4.073
4.126
3.736
4.093
459,441
+0.07(+1.64%)
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.