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
)
20.18
+0.13 (+0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2011
3.639
3.645
3.579
3.612
119,431
+0.00(+0.00%)
Jan 28, 2011
3.732
3.732
3.585
3.612
260,613
-0.12(-3.21%)
Jan 27, 2011
3.732
3.745
3.699
3.732
108,680
+0.02(+0.54%)
Jan 26, 2011
3.692
3.765
3.672
3.712
214,700
+0.05(+1.46%)
Jan 25, 2011
3.639
3.665
3.632
3.659
117,517
+0.01(+0.37%)
Jan 24, 2011
3.559
3.659
3.559
3.645
139,385
+0.09(+2.43%)
Jan 21, 2011
3.512
3.572
3.499
3.559
211,973
+0.06(+1.71%)
Jan 20, 2011
3.672
3.672
3.412
3.499
328,433
-0.17(-4.72%)
Jan 19, 2011
3.779
3.789
3.652
3.672
242,009
-0.11(-2.99%)
Jan 18, 2011
3.779
3.785
3.732
3.785
274,070
+0.02(+0.53%)
Jan 14, 2011
3.712
3.771
3.665
3.765
316,967
+0.08(+2.17%)
Jan 13, 2011
3.579
3.712
3.579
3.685
308,056
+0.10(+2.79%)
Jan 12, 2011
3.472
3.619
3.459
3.585
482,300
+0.14(+4.06%)
Jan 11, 2011
3.412
3.465
3.365
3.445
280,728
+0.01(+0.19%)
Jan 10, 2011
3.345
3.439
3.319
3.439
191,522
+0.09(+2.79%)
Jan 07, 2011
3.465
3.465
3.319
3.345
444,395
-0.05(-1.57%)
Jan 06, 2011
3.319
3.412
3.319
3.399
357,601
+0.07(+2.20%)
Jan 05, 2011
3.299
3.325
3.285
3.325
140,636
+0.04(+1.22%)
Jan 04, 2011
3.312
3.319
3.265
3.285
199,775
-0.01(-0.20%)
Jan 03, 2011
3.265
3.359
3.265
3.292
536,064
+0.05(+1.44%)
Dec 31, 2010
3.245
3.272
3.232
3.245
142,468
-0.01(-0.41%)
Dec 30, 2010
3.252
3.279
3.239
3.259
215,990
+0.01(+0.21%)
Dec 29, 2010
3.265
3.345
3.219
3.252
221,001
+0.00(+0.00%)
Dec 28, 2010
3.272
3.279
3.239
3.252
157,780
-0.02(-0.61%)
Dec 27, 2010
3.272
3.285
3.225
3.272
144,965
+0.01(+0.20%)
Dec 23, 2010
3.285
3.285
3.259
3.265
161,068
-0.01(-0.41%)
Dec 22, 2010
3.265
3.279
3.252
3.279
164,990
+0.02(+0.61%)
Dec 21, 2010
3.279
3.285
3.219
3.259
570,854
+0.01(+0.21%)
Dec 20, 2010
3.245
3.279
3.232
3.252
159,047
+0.02(+0.62%)
Dec 17, 2010
3.299
3.319
3.232
3.232
378,013
-0.05(-1.62%)
Dec 16, 2010
3.245
3.359
3.232
3.285
477,129
+0.06(+1.86%)
Dec 15, 2010
3.299
3.299
3.205
3.225
185,976
-0.05(-1.63%)
Dec 14, 2010
3.219
3.299
3.152
3.279
603,192
+0.05(+1.65%)
Dec 13, 2010
3.239
3.272
3.165
3.225
276,664
-0.02(-0.62%)
Dec 10, 2010
3.292
3.292
3.212
3.245
253,334
-0.03(-1.02%)
Dec 09, 2010
3.245
3.289
3.212
3.279
248,338
+0.04(+1.23%)
Dec 08, 2010
3.185
3.252
3.179
3.239
214,823
+0.05(+1.67%)
Dec 07, 2010
3.225
3.239
3.159
3.185
495,362
-0.03(-0.83%)
Dec 06, 2010
3.212
3.239
3.199
3.212
226,400
-0.03(-0.82%)
Dec 03, 2010
3.265
3.299
3.012
3.239
689,397
-0.03(-1.02%)
Dec 02, 2010
3.325
3.325
3.199
3.272
231,350
+0.02(+0.61%)
Dec 01, 2010
3.285
3.292
3.232
3.252
243,796
+0.01(+0.21%)
Nov 30, 2010
3.265
3.272
3.225
3.245
149,506
-0.04(-1.22%)
Nov 29, 2010
3.312
3.312
3.232
3.285
134,968
-0.04(-1.20%)
Nov 26, 2010
3.265
3.332
3.245
3.325
77,452
+0.05(+1.63%)
Nov 24, 2010
3.239
3.272
3.272
3.272
334,780
+0.03(+1.03%)
Nov 23, 2010
3.185
3.252
3.165
3.239
171,027
+0.01(+0.41%)
Nov 22, 2010
3.252
3.259
3.192
3.225
162,720
-0.03(-0.82%)
Nov 19, 2010
3.259
3.265
3.199
3.252
210,375
-0.01(-0.20%)
Nov 18, 2010
3.332
3.332
3.239
3.259
178,204
-0.04(-1.21%)
Nov 17, 2010
3.252
3.299
3.252
3.299
155,838
+0.07(+2.27%)
Nov 16, 2010
3.339
3.392
3.165
3.225
371,272
-0.11(-3.39%)
Nov 15, 2010
3.359
3.432
3.332
3.339
233,301
+0.01(+0.20%)
Nov 12, 2010
3.359
3.365
3.312
3.332
175,716
-0.03(-0.79%)
Nov 11, 2010
3.285
3.399
3.272
3.359
239,831
+0.05(+1.41%)
Nov 10, 2010
3.199
3.325
3.185
3.312
457,560
+0.17(+5.30%)
Nov 09, 2010
3.139
3.179
3.139
3.145
172,199
-0.01(-0.21%)
Nov 08, 2010
3.132
3.159
3.119
3.152
125,192
+0.03(+0.85%)
Nov 05, 2010
3.145
3.145
3.085
3.125
203,999
-0.01(-0.42%)
Nov 04, 2010
3.085
3.139
3.072
3.139
267,798
+0.08(+2.61%)
Nov 03, 2010
3.099
3.099
3.039
3.059
94,698
-0.04(-1.29%)
Nov 02, 2010
3.039
3.099
3.012
3.099
205,192
+0.09(+2.88%)
Nov 01, 2010
3.066
3.072
3.006
3.012
116,244
-0.02(-0.66%)
Oct 29, 2010
3.012
3.046
3.012
3.032
98,754
+0.02(+0.66%)
Oct 28, 2010
3.052
3.066
3.012
3.012
100,826
-0.03(-1.09%)
Oct 27, 2010
3.079
3.085
3.039
3.046
92,999
-0.02(-0.65%)
Oct 25, 2010
3.085
3.099
3.046
3.066
134,487
+0.01(+0.22%)
Oct 22, 2010
3.052
3.092
3.032
3.059
112,037
+0.01(+0.44%)
Oct 21, 2010
3.099
3.105
3.032
3.046
131,360
-0.05(-1.72%)
Oct 20, 2010
3.112
3.119
3.079
3.099
175,809
-0.05(-1.48%)
Oct 19, 2010
3.139
3.199
3.132
3.145
666,661
+0.01(+0.21%)
Oct 18, 2010
3.132
3.152
3.105
3.139
344,615
+0.01(+0.21%)
Oct 15, 2010
3.125
3.159
3.099
3.132
205,206
+0.01(+0.21%)
Oct 14, 2010
3.179
3.179
3.119
3.125
174,777
-0.01(-0.21%)
Oct 13, 2010
3.105
3.139
3.105
3.132
271,372
+0.03(+0.86%)
Oct 12, 2010
3.125
3.125
3.059
3.105
165,732
+0.03(+0.87%)
Oct 11, 2010
2.959
3.112
2.959
3.079
190,365
+0.13(+4.29%)
Oct 08, 2010
2.952
2.952
2.899
2.952
194,900
+0.06(+2.07%)
Oct 07, 2010
2.866
2.946
2.839
2.892
306,883
+0.07(+2.36%)
Oct 06, 2010
2.912
2.912
2.779
2.826
559,551
-0.04(-1.40%)
Oct 05, 2010
3.019
3.019
2.859
2.866
476,209
-0.09(-2.93%)
Oct 04, 2010
2.966
3.006
2.932
2.952
168,320
-0.04(-1.34%)
Oct 01, 2010
2.992
3.019
2.952
2.992
196,454
+0.00(+0.00%)
Sep 30, 2010
2.992
3.019
2.932
2.992
855
+0.07(+2.28%)
Sep 29, 2010
2.906
2.946
2.886
2.926
188,989
-0.01(-0.23%)
Sep 28, 2010
2.932
2.966
2.872
2.932
5,203
-0.02(-0.68%)
Sep 27, 2010
2.959
2.992
2.932
2.952
178,063
-0.01(-0.23%)
Sep 24, 2010
2.979
2.986
2.699
2.959
1,326,500
-0.02(-0.67%)
Sep 23, 2010
3.119
3.119
2.979
2.979
996
-0.15(-4.69%)
Sep 22, 2010
3.132
3.165
3.099
3.125
143,330
+0.01(+0.43%)
Sep 21, 2010
3.072
3.165
2.899
3.112
395,633
+0.01(+0.43%)
Sep 20, 2010
3.066
3.099
3.032
3.099
208,178
+0.03(+0.87%)
Sep 17, 2010
3.072
3.112
3.032
3.072
176,654
-0.01(-0.22%)
Sep 15, 2010
3.039
3.092
3.032
3.079
108,777
+0.02(+0.65%)
Sep 14, 2010
3.085
3.165
3.046
3.059
315,391
-0.02(-0.65%)
Sep 13, 2010
2.972
3.113
2.972
3.079
305,544
+0.11(+3.59%)
Sep 10, 2010
2.992
2.999
2.952
2.972
131,322
+0.00(+0.00%)
Sep 09, 2010
2.992
3.026
2.932
2.972
136,347
-0.01(-0.22%)
Sep 08, 2010
2.959
2.999
2.959
2.979
300
+0.03(+0.90%)
Sep 07, 2010
2.932
2.979
2.886
2.952
814
+0.03(+0.91%)
Sep 03, 2010
2.906
2.959
2.666
2.926
730,947
+0.04(+1.39%)
Sep 02, 2010
2.846
2.886
2.826
2.886
405
+0.02(+0.70%)
Sep 01, 2010
2.799
2.866
2.792
2.866
168,136
+0.09(+3.37%)
Aug 31, 2010
2.786
2.799
2.766
2.772
133,950
-0.01(-0.48%)
Aug 30, 2010
2.839
2.839
2.772
2.786
73,439
-0.05(-1.65%)
Aug 27, 2010
2.832
2.832
2.786
2.832
115,734
+0.05(+1.67%)
Aug 26, 2010
2.832
2.859
2.786
2.786
570
-0.05(-1.65%)
Aug 25, 2010
2.766
2.866
2.759
2.832
565
+0.07(+2.41%)
Aug 24, 2010
2.792
2.826
2.766
2.766
2,295
-0.04(-1.43%)
Aug 23, 2010
2.779
2.833
2.779
2.806
86,233
+0.03(+0.96%)
Aug 20, 2010
2.826
2.826
2.772
2.779
202,403
-0.04(-1.42%)
Aug 19, 2010
2.879
2.899
2.819
2.819
1,973
-0.06(-2.08%)
Aug 18, 2010
2.879
2.932
2.859
2.879
8,709
-0.01(-0.23%)
Aug 17, 2010
2.832
2.906
2.819
2.886
1,362
+0.05(+1.88%)
Aug 16, 2010
2.806
2.832
2.779
2.832
94,519
+0.03(+0.95%)
Aug 13, 2010
2.806
2.859
2.786
2.806
177,034
+0.03(+0.96%)
Aug 12, 2010
2.692
2.812
2.692
2.779
246,369
+0.07(+2.46%)
Aug 11, 2010
2.799
2.819
2.712
2.712
195,500
-0.11(-4.01%)
Aug 10, 2010
2.826
2.839
2.706
2.826
300
+0.02(+0.71%)
Aug 09, 2010
2.706
2.806
2.699
2.806
207,488
+0.11(+4.21%)
Aug 06, 2010
2.692
2.726
2.686
2.692
197,965
+0.00(+0.00%)
Aug 05, 2010
2.772
2.772
2.692
2.692
148,637
-0.09(-3.12%)
Aug 04, 2010
2.739
2.786
2.732
2.779
83,623
+0.03(+1.21%)
Aug 03, 2010
2.706
2.766
2.699
2.746
86,976
+0.02(+0.73%)
Aug 02, 2010
2.672
2.732
2.672
2.726
119,115
+0.06(+2.25%)
Jul 30, 2010
2.666
2.826
2.666
2.666
232,384
-0.05(-1.72%)
Jul 29, 2010
2.799
2.823
2.666
2.712
750
-0.07(-2.63%)
Jul 28, 2010
2.786
2.799
2.766
2.786
916
-0.01(-0.24%)
Jul 27, 2010
2.772
2.800
2.752
2.792
95,229
+0.03(+0.96%)
Jul 26, 2010
2.759
2.792
2.746
2.766
143,511
+0.01(+0.24%)
Jul 23, 2010
2.752
2.759
2.706
2.759
86,002
+0.02(+0.73%)
Jul 22, 2010
2.686
2.759
2.686
2.739
116,839
+0.05(+1.99%)
Jul 21, 2010
2.706
2.719
2.679
2.686
135,687
-0.03(-1.23%)
Jul 20, 2010
2.692
2.726
2.666
2.719
148,176
-0.03(-1.21%)
Jul 19, 2010
2.732
2.759
2.699
2.752
75,484
+0.04(+1.47%)
Jul 16, 2010
2.712
2.772
2.692
2.712
170,991
-0.05(-1.69%)
Jul 15, 2010
2.812
2.819
2.712
2.759
193,107
-0.03(-1.19%)
Jul 14, 2010
2.832
2.832
2.766
2.792
76,632
-0.04(-1.41%)
Jul 13, 2010
2.832
2.839
2.752
2.832
2,240
+0.08(+2.91%)
Jul 12, 2010
2.839
2.859
2.746
2.752
131,319
-0.11(-3.95%)
Jul 09, 2010
2.866
2.879
2.792
2.866
246,081
+0.03(+1.18%)
Jul 08, 2010
2.832
2.846
2.719
2.832
65,381
+0.05(+1.92%)
Jul 07, 2010
2.706
2.779
2.693
2.779
81,707
+0.09(+3.47%)
Jul 06, 2010
2.686
2.712
2.672
2.686
1,144
-0.01(-0.25%)
Jul 02, 2010
2.692
2.715
2.666
2.692
88,242
-0.02(-0.74%)
Jul 01, 2010
2.799
2.812
2.652
2.712
291,634
-0.07(-2.63%)
Jun 30, 2010
2.786
2.819
2.779
2.786
1,797
-0.01(-0.48%)
Jun 29, 2010
2.859
2.859
2.792
2.799
154,404
-0.07(-2.55%)
Jun 25, 2010
2.872
2.932
2.872
2.872
1,021,014
-0.04(-1.37%)
Jun 24, 2010
2.886
2.946
2.886
2.912
122,283
+0.03(+0.92%)
Jun 23, 2010
2.906
2.919
2.852
2.886
149,144
-0.01(-0.23%)
Jun 22, 2010
2.892
2.899
2.859
2.892
507
+0.02(+0.70%)
Jun 21, 2010
2.939
2.946
2.859
2.872
197,842
-0.07(-2.27%)
Jun 18, 2010
2.939
2.986
2.906
2.939
165,502
-0.04(-1.34%)
Jun 17, 2010
2.959
2.979
2.899
2.979
87,103
+0.05(+1.59%)
Jun 16, 2010
2.952
2.986
2.919
2.932
96,957
-0.07(-2.44%)
Jun 15, 2010
3.006
3.006
2.886
3.006
882
+0.01(+0.22%)
Jun 14, 2010
2.999
3.059
2.966
2.999
268,405
+0.06(+2.04%)
Jun 11, 2010
2.872
2.952
2.872
2.939
129,385
+0.05(+1.61%)
Jun 10, 2010
2.892
2.892
2.799
2.892
820
+0.10(+3.58%)
Jun 09, 2010
2.766
2.839
2.672
2.792
325,419
+0.04(+1.45%)
Jun 08, 2010
2.919
2.919
2.739
2.752
581,252
-0.17(-5.71%)
Jun 07, 2010
2.986
2.986
2.899
2.919
228,002
-0.04(-1.35%)
Jun 04, 2010
2.959
3.059
2.959
2.959
191,565
-0.06(-1.99%)
Jun 03, 2010
3.092
3.092
2.999
3.019
380,795
-0.05(-1.52%)
Jun 02, 2010
3.066
3.079
3.032
3.066
163,419
+0.02(+0.66%)
Jun 01, 2010
3.132
3.132
3.039
3.046
143,834
-0.11(-3.38%)
May 28, 2010
3.152
3.272
3.139
3.152
211,047
-0.07(-2.07%)
May 27, 2010
3.155
3.219
2.899
3.219
947,570
+0.08(+2.55%)
May 26, 2010
3.139
3.139
3.066
3.139
718
+0.07(+2.39%)
May 25, 2010
3.079
3.125
2.986
3.066
352,748
-0.09(-2.75%)
May 24, 2010
3.119
3.199
3.106
3.152
114,071
+0.01(+0.42%)
May 21, 2010
3.046
3.159
2.999
3.139
340,662
+0.06(+1.95%)
May 20, 2010
3.125
3.139
3.066
3.079
351,773
-0.17(-5.13%)
May 19, 2010
3.199
3.259
3.192
3.245
244,596
+0.05(+1.46%)
May 18, 2010
3.305
3.325
3.199
3.199
183,228
-0.12(-3.61%)
May 17, 2010
3.359
3.365
3.279
3.319
216,403
-0.01(-0.20%)
May 14, 2010
3.325
3.392
3.252
3.325
201,999
-0.07(-2.16%)
May 13, 2010
3.345
3.399
3.299
3.399
208,355
+0.04(+1.19%)
May 12, 2010
3.285
3.365
3.272
3.359
196,855
+0.08(+2.44%)
May 11, 2010
3.325
3.332
3.265
3.279
183,913
-0.01(-0.40%)
May 10, 2010
3.279
3.305
3.265
3.292
157,187
+0.13(+4.22%)
May 07, 2010
3.119
3.325
3.099
3.159
280,228
+0.07(+2.38%)
May 06, 2010
3.179
3.319
3.046
3.085
2,073
-0.08(-2.53%)
May 05, 2010
3.332
3.345
3.099
3.165
622,570
-0.21(-6.31%)
May 04, 2010
3.372
3.385
3.365
3.379
160,804
+0.00(+0.00%)
May 03, 2010
3.379
3.425
3.365
3.379
194,967
+0.01(+0.40%)
Apr 30, 2010
3.365
3.399
3.365
3.365
146,893
-0.01(-0.39%)
Apr 29, 2010
3.425
3.459
3.365
3.379
245,960
-0.04(-1.17%)
Apr 28, 2010
3.365
3.432
3.365
3.419
123,512
+0.03(+0.79%)
Apr 27, 2010
3.432
3.452
3.392
3.392
145,246
-0.05(-1.55%)
Apr 26, 2010
3.472
3.472
3.439
3.445
144,246
-0.02(-0.58%)
Apr 23, 2010
3.452
3.485
3.425
3.465
141,112
+0.01(+0.19%)
Apr 22, 2010
3.432
3.485
3.405
3.459
155,232
+0.03(+0.78%)
Apr 21, 2010
3.445
3.472
3.432
3.432
141,202
-0.01(-0.39%)
Apr 20, 2010
3.479
3.479
3.425
3.445
97,685
-0.04(-1.15%)
Apr 19, 2010
3.439
3.485
3.432
3.485
129,235
+0.02(+0.58%)
Apr 16, 2010
3.499
3.519
3.432
3.465
179,730
-0.03(-0.76%)
Apr 15, 2010
3.485
3.505
3.485
3.492
211,119
+0.01(+0.38%)
Apr 14, 2010
3.399
3.492
3.399
3.479
223,685
+0.06(+1.75%)
Apr 13, 2010
3.412
3.432
3.412
3.419
112,683
+0.01(+0.39%)
Apr 12, 2010
3.425
3.465
3.365
3.405
205,009
+0.00(+0.00%)
Apr 09, 2010
3.485
3.499
3.405
3.405
254,609
-0.09(-2.48%)
Apr 08, 2010
3.472
3.532
3.412
3.492
250,517
-0.01(-0.38%)
Apr 07, 2010
3.445
3.525
3.445
3.505
267,364
+0.06(+1.74%)
Apr 06, 2010
3.372
3.459
3.359
3.445
248,277
+0.09(+2.58%)
Apr 05, 2010
3.412
3.432
3.359
3.359
270,824
-0.03(-0.79%)
Apr 01, 2010
3.405
3.385
3.385
3.385
188,321
+0.01(+0.40%)
Mar 31, 2010
3.392
3.452
3.369
3.372
237,303
-0.01(-0.39%)
Mar 30, 2010
3.372
3.412
3.339
3.385
178,658
+0.00(+0.00%)
Mar 29, 2010
3.332
3.405
3.305
3.385
251,047
+0.07(+2.01%)
Mar 26, 2010
3.285
3.332
3.285
3.319
233,505
+0.04(+1.22%)
Mar 25, 2010
3.312
3.392
3.272
3.279
432,109
-0.03(-1.01%)
Mar 24, 2010
3.352
3.392
3.292
3.312
426,548
-0.07(-1.97%)
Mar 23, 2010
3.312
3.392
3.272
3.379
461,508
+0.07(+2.01%)
Mar 22, 2010
3.385
3.445
3.259
3.312
995,950
-0.13(-3.87%)
Mar 19, 2010
3.532
3.545
3.365
3.445
729,634
-0.07(-2.08%)
Mar 18, 2010
3.505
3.565
3.499
3.519
524,235
-0.02(-0.56%)
Mar 17, 2010
3.872
3.872
3.059
3.539
2,995,114
-0.64(-15.31%)
Mar 16, 2010
4.178
4.192
4.138
4.178
317,707
+0.01(+0.16%)
Mar 15, 2010
4.178
4.185
4.165
4.172
229,719
+0.01(+0.16%)
Mar 12, 2010
4.165
4.172
4.112
4.165
297,882
+0.03(+0.64%)
Mar 11, 2010
4.092
4.138
4.032
4.138
256,905
+0.04(+0.98%)
Mar 10, 2010
4.085
4.098
4.078
4.098
248,941
+0.03(+0.65%)
Mar 09, 2010
4.032
4.072
4.005
4.072
286,184
+0.05(+1.16%)
Mar 08, 2010
4.052
4.072
4.005
4.025
216,918
-0.05(-1.15%)
Mar 05, 2010
4.058
4.078
3.945
4.072
290,684
+0.01(+0.33%)
Mar 04, 2010
4.085
4.085
4.035
4.058
102,098
-0.02(-0.49%)
Mar 03, 2010
4.052
4.092
4.025
4.078
141,889
+0.01(+0.33%)
Mar 02, 2010
4.025
4.065
3.998
4.065
192,103
+0.05(+1.16%)
Mar 01, 2010
4.032
4.058
3.998
4.018
223,604
-0.01(-0.33%)
Feb 26, 2010
4.098
4.098
4.032
4.032
123,929
-0.07(-1.63%)
Feb 25, 2010
4.045
4.098
4.005
4.098
184,481
+0.05(+1.32%)
Feb 24, 2010
4.098
4.098
4.022
4.045
223,178
-0.05(-1.30%)
Feb 23, 2010
4.072
4.098
4.072
4.098
134,310
+0.00(+0.00%)
Feb 22, 2010
4.078
4.098
4.065
4.098
200,336
+0.03(+0.82%)
Feb 19, 2010
4.045
4.072
4.038
4.065
138,094
-0.01(-0.16%)
Feb 18, 2010
4.098
4.098
4.019
4.072
292,871
-0.02(-0.49%)
Feb 17, 2010
4.018
4.098
3.998
4.092
174,352
+0.09(+2.33%)
Feb 16, 2010
3.985
3.998
3.932
3.998
316,940
+0.07(+1.69%)
Feb 12, 2010
3.872
3.932
3.932
3.932
112,092
+0.04(+1.03%)
Feb 11, 2010
3.852
3.892
3.825
3.892
155,325
+0.05(+1.39%)
Feb 10, 2010
3.799
3.865
3.779
3.839
225,885
+0.05(+1.41%)
Feb 09, 2010
3.792
3.799
3.745
3.785
160,163
+0.00(+0.00%)
Feb 08, 2010
3.785
3.799
3.772
3.785
94,238
+0.02(+0.53%)
Feb 05, 2010
3.799
3.825
3.672
3.765
373,162
-0.07(-1.74%)
Feb 04, 2010
3.925
3.932
3.819
3.832
176,374
-0.09(-2.38%)
Feb 03, 2010
3.919
4.012
3.905
3.925
136,996
+0.03(+0.86%)
Feb 02, 2010
3.879
3.945
3.872
3.892
159,971
+0.03(+0.86%)
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.