Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Insurance Holdings Inc (NY: UVE )

20.34 +0.16 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.587 1.646 1.527 1.607 92,735 +0.03(+1.67%)
Dec 30, 2008 1.580 1.620 1.534 1.580 82,942 -0.02(-1.24%)
Dec 29, 2008 1.699 1.699 1.567 1.600 103,424 -0.09(-5.10%)
Dec 26, 2008 1.719 1.719 1.607 1.686 120,849 +0.00(+0.00%)
Dec 24, 2008 1.719 1.719 1.686 1.686 8,851 -0.03(-1.54%)
Dec 23, 2008 1.673 1.713 1.673 1.713 18,462 +0.03(+1.97%)
Dec 22, 2008 1.719 1.719 1.653 1.680 42,887 -0.01(-0.78%)
Dec 19, 2008 1.693 1.699 1.653 1.693 124,294 +0.03(+1.59%)
Dec 18, 2008 1.646 1.719 1.646 1.666 100,295 +0.01(+0.40%)
Dec 17, 2008 1.686 1.699 1.646 1.660 120,694 -0.01(-0.40%)
Dec 16, 2008 1.699 1.710 1.613 1.666 140,141 +0.02(+1.20%)
Dec 15, 2008 1.719 1.719 1.633 1.646 98,646 -0.02(-1.19%)
Dec 12, 2008 1.719 1.719 1.640 1.666 115,124 -0.01(-0.40%)
Dec 11, 2008 1.719 1.719 1.633 1.673 114,547 -0.01(-0.43%)
Dec 10, 2008 1.693 1.693 1.640 1.680 52,447 +0.00(+0.04%)
Dec 09, 2008 1.633 1.686 1.633 1.679 76,796 +0.07(+4.52%)
Dec 08, 2008 1.561 1.640 1.561 1.607 48,515 +0.08(+5.07%)
Dec 05, 2008 1.640 1.640 1.527 1.529 62,438 -0.06(-4.03%)
Dec 04, 2008 1.580 1.660 1.554 1.594 30,630 -0.05(-3.21%)
Dec 03, 2008 1.587 1.653 1.534 1.646 79,266 +0.07(+4.62%)
Dec 02, 2008 1.600 1.600 1.527 1.574 103,953 +0.00(+0.00%)
Dec 01, 2008 1.779 1.779 1.567 1.574 150,997 -0.15(-8.81%)
Nov 28, 2008 1.653 1.726 1.567 1.726 56,196 +0.03(+1.95%)
Nov 26, 2008 1.620 1.732 1.620 1.693 169,140 +0.04(+2.40%)
Nov 25, 2008 1.666 1.766 1.600 1.653 165,234 -0.01(-0.40%)
Nov 24, 2008 1.494 1.666 1.494 1.660 71,039 +0.17(+11.06%)
Nov 21, 2008 1.732 1.732 1.468 1.494 190,420 +0.00(+0.00%)
Nov 20, 2008 1.442 1.752 1.442 1.494 118,509 +0.07(+5.12%)
Nov 19, 2008 1.594 1.613 1.422 1.422 183,409 -0.15(-9.66%)
Nov 18, 2008 1.792 1.792 1.561 1.574 147,786 -0.08(-4.80%)
Nov 17, 2008 1.653 1.713 1.547 1.653 283,887 -0.03(-1.96%)
Nov 14, 2008 1.785 1.812 1.686 1.686 113,866 -0.10(-5.56%)
Nov 13, 2008 1.785 1.818 1.686 1.785 96,502 -0.05(-2.88%)
Nov 12, 2008 1.845 1.878 1.693 1.838 67,692 +0.07(+3.73%)
Nov 11, 2008 1.851 1.865 1.706 1.772 226,379 -0.13(-6.94%)
Nov 10, 2008 2.308 2.314 1.719 1.904 665,718 -0.34(-15.29%)
Nov 07, 2008 2.301 2.301 2.215 2.248 141,471 +0.10(+4.62%)
Nov 06, 2008 2.017 2.341 1.904 2.149 407,647 +0.01(+0.31%)
Nov 05, 2008 2.215 2.242 2.116 2.142 238,222 -0.02(-0.77%)
Nov 04, 2008 2.136 2.314 2.070 2.159 324,669 +0.09(+4.31%)
Nov 03, 2008 1.825 2.070 1.793 2.070 133,537 +0.30(+16.79%)
Oct 31, 2008 1.885 1.885 1.719 1.772 113,289 -0.05(-2.55%)
Oct 30, 2008 1.799 1.851 1.785 1.818 72,199 +0.10(+5.77%)
Oct 29, 2008 1.805 1.805 1.693 1.719 79,891 -0.01(-0.76%)
Oct 28, 2008 1.746 1.838 1.693 1.732 39,841 -0.03(-1.78%)
Oct 27, 2008 1.838 1.851 1.653 1.764 73,061 +0.07(+4.20%)
Oct 24, 2008 1.666 1.719 1.587 1.693 106,037 -0.09(-5.19%)
Oct 23, 2008 1.838 1.865 1.653 1.785 94,807 +0.00(+0.00%)
Oct 22, 2008 1.818 1.898 1.719 1.785 122,809 -0.07(-3.57%)
Oct 21, 2008 1.838 1.865 1.719 1.851 117,264 +0.10(+5.66%)
Oct 20, 2008 1.713 1.766 1.620 1.752 114,719 +0.18(+11.34%)
Oct 17, 2008 1.514 1.648 1.508 1.574 61,197 +0.08(+5.31%)
Oct 16, 2008 1.646 1.646 1.322 1.494 201,280 -0.01(-0.88%)
Oct 15, 2008 1.554 1.713 1.395 1.508 200,086 -0.01(-0.87%)
Oct 14, 2008 1.865 1.885 1.488 1.521 374,754 -0.11(-6.88%)
Oct 13, 2008 1.382 1.719 1.356 1.633 444,268 +0.48(+41.14%)
Oct 10, 2008 1.250 1.422 1.157 1.157 390,637 -0.23(-16.67%)
Oct 09, 2008 1.660 1.660 1.389 1.389 116,827 -0.13(-8.70%)
Oct 08, 2008 1.594 1.680 1.442 1.521 325,410 -0.17(-10.16%)
Oct 07, 2008 1.970 1.970 1.587 1.693 120,241 -0.13(-6.91%)
Oct 06, 2008 2.136 2.136 1.660 1.818 313,756 -0.33(-15.38%)
Oct 03, 2008 2.169 2.314 2.017 2.149 0 -0.07(-3.27%)
Oct 02, 2008 2.222 2.347 2.156 2.222 125,938 -0.09(-3.72%)
Oct 01, 2008 2.420 2.420 2.209 2.308 19,118 +0.01(+0.29%)
Sep 30, 2008 2.129 2.447 2.129 2.301 109,393 +0.05(+2.06%)
Sep 29, 2008 2.380 2.380 2.189 2.255 110,633 -0.07(-3.13%)
Sep 26, 2008 2.321 2.361 2.314 2.328 0 -0.05(-1.95%)
Sep 25, 2008 2.380 2.414 2.354 2.374 71,754 +0.01(+0.60%)
Sep 24, 2008 2.407 2.466 2.314 2.360 104,715 -0.00(-0.04%)
Sep 23, 2008 2.341 2.406 2.314 2.361 59,769 +0.06(+2.59%)
Sep 22, 2008 2.314 2.347 2.275 2.301 49,153 -0.01(-0.57%)
Sep 19, 2008 2.301 2.347 2.248 2.314 0 +0.06(+2.64%)
Sep 18, 2008 2.301 2.308 2.076 2.255 127,028 +0.01(+0.29%)
Sep 17, 2008 2.334 2.380 2.248 2.248 94,994 -0.07(-2.86%)
Sep 16, 2008 2.387 2.414 2.301 2.314 85,420 -0.10(-4.11%)
Sep 15, 2008 2.380 2.447 2.334 2.414 91,579 +0.04(+1.67%)
Sep 12, 2008 2.427 2.427 2.367 2.374 27,401 -0.03(-1.10%)
Sep 11, 2008 2.314 2.480 2.314 2.400 66,321 +0.05(+1.97%)
Sep 10, 2008 2.367 2.374 2.321 2.354 22,609 -0.01(-0.28%)
Sep 09, 2008 2.420 2.423 2.301 2.361 85,985 -0.02(-0.84%)
Sep 08, 2008 2.387 2.447 2.314 2.380 126,651 +0.11(+4.96%)
Sep 05, 2008 2.380 2.380 2.248 2.268 0 -0.07(-2.83%)
Sep 04, 2008 2.539 2.539 2.295 2.334 147,105 -0.11(-4.59%)
Sep 03, 2008 2.447 2.513 2.414 2.447 117,094 -0.01(-0.29%)
Sep 02, 2008 2.466 2.566 2.447 2.454 75,727 -0.01(-0.52%)
Aug 29, 2008 2.493 2.506 2.447 2.466 0 +0.01(+0.27%)
Aug 28, 2008 2.433 2.493 2.427 2.460 68,548 -0.01(-0.27%)
Aug 27, 2008 2.447 2.513 2.447 2.466 61,846 +0.05(+2.19%)
Aug 26, 2008 2.493 2.493 2.407 2.414 56,135 -0.06(-2.41%)
Aug 25, 2008 2.447 2.513 2.341 2.473 117,782 -0.02(-0.79%)
Aug 22, 2008 2.394 2.519 2.394 2.493 103,053 +0.02(+0.64%)
Aug 21, 2008 2.268 2.513 2.268 2.477 233,020 +0.21(+9.22%)
Aug 20, 2008 2.255 2.341 2.255 2.268 77,624 -0.01(-0.29%)
Aug 19, 2008 2.301 2.341 2.275 2.275 130,984 -0.03(-1.15%)
Aug 18, 2008 2.261 2.321 2.235 2.301 140,795 -0.04(-1.69%)
Aug 15, 2008 2.347 2.374 2.308 2.341 0 +0.00(+0.00%)
Aug 14, 2008 2.308 2.374 2.308 2.341 90,592 -0.03(-1.12%)
Aug 13, 2008 2.347 2.380 2.295 2.367 80,347 -0.02(-0.83%)
Aug 12, 2008 2.460 2.480 2.281 2.387 276,097 -0.12(-4.75%)
Aug 11, 2008 2.572 2.612 2.480 2.506 158,118 -0.01(-0.26%)
Aug 08, 2008 2.506 2.513 2.453 2.513 120,452 +0.06(+2.26%)
Aug 07, 2008 2.380 2.513 2.367 2.457 134,561 +0.02(+0.98%)
Aug 06, 2008 2.605 2.605 2.380 2.433 244,907 -0.13(-5.15%)
Aug 05, 2008 2.579 2.605 2.546 2.566 196,620 +0.01(+0.26%)
Aug 04, 2008 2.572 2.599 2.533 2.559 93,253 +0.03(+1.04%)
Aug 01, 2008 2.533 2.539 2.480 2.533 77,380 +0.01(+0.26%)
Jul 31, 2008 2.480 2.585 2.480 2.526 95,106 +0.02(+0.79%)
Jul 30, 2008 2.447 2.513 2.380 2.506 113,549 +0.11(+4.70%)
Jul 29, 2008 2.394 2.513 2.314 2.394 256,193 -0.11(-4.48%)
Jul 28, 2008 2.499 2.526 2.473 2.506 133,398 -0.01(-0.27%)
Jul 25, 2008 2.519 2.546 2.486 2.513 103,227 -0.01(-0.26%)
Jul 24, 2008 2.499 2.678 2.453 2.519 195,716 -0.05(-1.80%)
Jul 23, 2008 2.810 2.810 2.546 2.566 380,738 +0.01(+0.52%)
Jul 22, 2008 2.539 2.638 2.499 2.552 186,984 +0.04(+1.58%)
Jul 21, 2008 2.414 2.612 2.387 2.513 280,330 +0.10(+4.11%)
Jul 18, 2008 2.394 2.447 2.361 2.414 139,663 +0.01(+0.27%)
Jul 17, 2008 2.367 2.466 2.341 2.407 135,350 +0.03(+1.39%)
Jul 16, 2008 2.281 2.380 2.281 2.374 69,546 +0.06(+2.57%)
Jul 15, 2008 2.314 2.352 2.255 2.314 68,302 -0.01(-0.57%)
Jul 14, 2008 2.380 2.380 2.288 2.328 84,893 -0.04(-1.50%)
Jul 11, 2008 2.314 2.367 2.288 2.363 63,908 +0.02(+0.66%)
Jul 10, 2008 2.322 2.366 2.288 2.347 60,615 +0.01(+0.57%)
Jul 09, 2008 2.354 2.380 2.314 2.334 105,763 -0.01(-0.28%)
Jul 08, 2008 2.248 2.341 2.189 2.341 102,882 +0.05(+2.31%)
Jul 07, 2008 2.314 2.361 2.261 2.288 81,727 -0.06(-2.54%)
Jul 04, 2008 2.341 2.380 2.321 2.347 86,206 +0.00(+0.00%)
Jul 03, 2008 2.341 2.380 2.321 2.347 86,206 +0.01(+0.28%)
Jul 02, 2008 2.314 2.407 2.314 2.341 110,892 +0.01(+0.28%)
Jul 01, 2008 2.341 2.380 2.308 2.334 85,070 -0.01(-0.28%)
Jun 30, 2008 2.314 2.433 2.314 2.341 125,296 -0.01(-0.28%)
Jun 27, 2008 2.314 2.380 2.295 2.347 97,966 -0.01(-0.28%)
Jun 26, 2008 2.380 2.380 2.288 2.354 65,811 -0.01(-0.28%)
Jun 25, 2008 2.275 2.400 2.275 2.361 226,054 +0.16(+7.21%)
Jun 24, 2008 2.083 2.248 2.030 2.202 123,268 +0.15(+7.07%)
Jun 23, 2008 2.136 2.136 1.990 2.056 91,112 -0.08(-3.72%)
Jun 20, 2008 2.103 2.182 2.103 2.136 58,193 -0.05(-2.12%)
Jun 19, 2008 2.215 2.241 2.149 2.182 76,515 -0.05(-2.08%)
Jun 18, 2008 2.228 2.281 2.169 2.228 62,039 -0.01(-0.30%)
Jun 17, 2008 2.427 2.440 2.189 2.235 198,252 -0.15(-6.11%)
Jun 16, 2008 2.248 2.414 2.195 2.380 152,997 +0.17(+7.46%)
Jun 13, 2008 2.043 2.275 2.043 2.215 176,047 +0.20(+10.20%)
Jun 12, 2008 1.997 2.063 1.984 2.010 140,887 -0.02(-0.98%)
Jun 11, 2008 2.076 2.090 2.017 2.030 146,767 -0.08(-3.76%)
Jun 10, 2008 2.129 2.169 2.079 2.109 137,793 -0.05(-2.45%)
Jun 09, 2008 2.215 2.242 2.156 2.162 107,422 -0.01(-0.61%)
Jun 06, 2008 2.235 2.242 2.136 2.175 137,703 -0.06(-2.66%)
Jun 05, 2008 2.281 2.281 2.209 2.235 75,800 -0.01(-0.59%)
Jun 04, 2008 2.242 2.261 2.235 2.248 76,633 +0.01(+0.29%)
Jun 03, 2008 2.261 2.301 2.242 2.242 72,037 -0.02(-0.88%)
Jun 02, 2008 2.268 2.367 2.261 2.261 146,411 +0.01(+0.59%)
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%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.