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
)
20.34
+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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
14.32
14.28
14.28
14.28
543,464
-0.02(-0.15%)
Dec 30, 2014
14.17
14.48
14.17
14.30
251,516
+0.07(+0.49%)
Dec 29, 2014
14.10
14.35
14.10
14.24
193,450
+0.15(+1.04%)
Dec 26, 2014
14.16
14.46
14.05
14.09
229,867
-0.03(-0.20%)
Dec 24, 2014
13.95
14.12
14.12
14.12
144,026
+0.14(+1.00%)
Dec 23, 2014
13.96
14.14
13.84
13.98
258,686
+0.12(+0.86%)
Dec 22, 2014
13.91
13.96
13.68
13.86
284,243
-0.01(-0.10%)
Dec 19, 2014
13.97
13.97
13.76
13.87
657,117
-0.07(-0.50%)
Dec 18, 2014
13.79
13.96
13.64
13.94
391,182
+0.27(+1.94%)
Dec 17, 2014
13.34
13.68
13.00
13.68
413,138
+0.30(+2.25%)
Dec 16, 2014
13.39
13.59
13.28
13.38
360,909
-0.06(-0.42%)
Dec 15, 2014
13.97
13.98
13.08
13.43
579,917
-0.41(-2.98%)
Dec 12, 2014
14.03
14.12
13.70
13.84
459,464
-0.42(-2.94%)
Dec 11, 2014
14.14
14.67
14.14
14.26
434,728
+0.23(+1.64%)
Dec 10, 2014
14.23
14.30
13.84
14.03
640,921
-0.68(-4.61%)
Dec 09, 2014
14.10
14.77
13.97
14.71
532,829
+0.42(+2.93%)
Dec 08, 2014
13.77
14.39
13.74
14.29
483,411
+0.52(+3.75%)
Dec 05, 2014
13.91
14.39
13.72
13.77
482,526
-0.16(-1.15%)
Dec 04, 2014
13.61
14.12
13.56
13.93
525,075
+0.27(+1.99%)
Dec 03, 2014
13.45
13.85
13.44
13.66
617,842
+0.73(+5.62%)
Dec 02, 2014
12.71
13.03
12.71
12.94
325,903
+0.32(+2.51%)
Dec 01, 2014
13.27
13.36
12.59
12.62
545,415
-0.75(-5.62%)
Nov 28, 2014
13.59
13.64
13.37
13.37
221,791
-0.22(-1.62%)
Nov 26, 2014
13.40
13.59
13.59
13.59
261,905
+0.17(+1.28%)
Nov 25, 2014
13.40
13.45
13.18
13.42
356,577
+0.00(+0.00%)
Nov 24, 2014
13.40
13.59
13.29
13.42
344,373
+0.12(+0.88%)
Nov 21, 2014
13.15
13.39
13.00
13.30
591,577
+0.32(+2.44%)
Nov 20, 2014
12.55
13.05
12.41
12.98
341,728
+0.42(+3.35%)
Nov 19, 2014
13.27
13.27
12.55
12.56
547,410
-0.70(-5.25%)
Nov 18, 2014
13.07
13.28
13.07
13.26
307,168
+0.24(+1.85%)
Nov 17, 2014
13.04
13.25
13.01
13.02
436,809
+0.00(+0.00%)
Nov 14, 2014
13.22
13.29
12.85
13.02
523,088
-0.21(-1.56%)
Nov 13, 2014
13.45
13.70
13.12
13.23
673,713
-0.19(-1.44%)
Nov 12, 2014
13.00
13.44
13.00
13.42
765,326
+0.35(+2.69%)
Nov 11, 2014
12.96
13.13
12.93
13.07
632,884
+0.14(+1.07%)
Nov 10, 2014
12.55
13.07
12.54
12.93
715,462
+0.45(+3.65%)
Nov 07, 2014
12.94
13.00
12.28
12.47
506,715
-0.46(-3.57%)
Nov 06, 2014
12.75
12.96
12.69
12.94
409,706
+0.27(+2.12%)
Nov 05, 2014
12.41
13.02
12.41
12.67
742,793
+0.32(+2.57%)
Nov 04, 2014
12.62
13.00
12.15
12.35
722,771
-0.38(-2.98%)
Nov 03, 2014
12.06
12.90
12.06
12.73
985,058
+0.67(+5.54%)
Oct 31, 2014
10.98
12.06
10.98
12.06
1,569,365
+1.73(+16.74%)
Oct 30, 2014
10.56
10.63
10.30
10.33
314,662
-0.30(-2.79%)
Oct 29, 2014
10.32
10.68
10.28
10.63
466,048
+0.29(+2.80%)
Oct 28, 2014
10.06
10.34
9.993
10.34
490,213
+0.37(+3.73%)
Oct 27, 2014
9.793
9.986
9.841
9.966
171,280
+0.12(+1.26%)
Oct 24, 2014
10.12
10.12
9.742
9.841
231,076
-0.25(-2.46%)
Oct 23, 2014
10.04
10.22
9.979
10.09
336,815
+0.17(+1.74%)
Oct 22, 2014
10.05
10.13
9.897
9.917
293,412
-0.08(-0.76%)
Oct 21, 2014
9.669
10.05
9.635
9.993
311,754
+0.34(+3.57%)
Oct 20, 2014
9.552
9.642
9.511
9.649
245,351
+0.04(+0.43%)
Oct 17, 2014
10.07
10.07
9.593
9.607
390,117
-0.35(-3.53%)
Oct 16, 2014
9.421
10.03
9.338
9.959
677,764
+0.36(+3.73%)
Oct 15, 2014
8.987
9.628
8.970
9.600
472,610
+0.46(+5.05%)
Oct 14, 2014
9.014
9.373
9.014
9.139
337,684
+0.19(+2.16%)
Oct 13, 2014
8.890
9.125
8.890
8.946
238,816
+0.08(+0.85%)
Oct 10, 2014
8.691
9.018
8.674
8.870
310,836
+0.12(+1.42%)
Oct 09, 2014
9.035
9.090
8.732
8.746
240,525
-0.29(-3.20%)
Oct 08, 2014
8.787
9.035
8.663
9.035
274,053
+0.20(+2.26%)
Oct 07, 2014
8.959
9.014
8.835
8.835
278,213
-0.17(-1.84%)
Oct 06, 2014
9.118
9.145
9.001
9.001
238,505
-0.12(-1.36%)
Oct 03, 2014
9.028
9.304
8.980
9.125
289,863
+0.17(+1.92%)
Oct 02, 2014
8.580
8.987
8.526
8.952
332,324
+0.39(+4.59%)
Oct 01, 2014
8.904
8.966
8.549
8.560
451,505
-0.35(-3.94%)
Sep 30, 2014
8.890
8.966
8.787
8.911
304,687
+0.00(+0.00%)
Sep 29, 2014
8.939
9.125
8.873
8.911
294,290
-0.11(-1.22%)
Sep 26, 2014
8.580
9.035
8.525
9.021
507,570
+0.53(+6.25%)
Sep 25, 2014
8.635
8.663
8.449
8.491
278,181
-0.21(-2.38%)
Sep 24, 2014
8.615
8.718
8.539
8.697
215,155
+0.08(+0.96%)
Sep 23, 2014
8.711
8.815
8.615
8.615
267,556
-0.10(-1.11%)
Sep 22, 2014
8.773
8.863
8.691
8.711
246,091
-0.07(-0.78%)
Sep 19, 2014
8.987
9.034
8.753
8.780
379,706
-0.20(-2.23%)
Sep 18, 2014
8.959
9.086
8.959
8.980
311,042
+0.03(+0.38%)
Sep 17, 2014
8.980
9.083
8.884
8.946
223,075
-0.03(-0.38%)
Sep 16, 2014
8.905
9.048
8.898
8.980
244,924
+0.03(+0.31%)
Sep 15, 2014
9.048
9.048
8.734
8.953
560,383
-0.10(-1.06%)
Sep 12, 2014
9.247
9.326
8.994
9.048
276,583
-0.18(-2.00%)
Sep 11, 2014
9.178
9.308
9.110
9.233
326,243
-0.02(-0.22%)
Sep 10, 2014
9.301
9.316
9.165
9.254
348,966
-0.05(-0.51%)
Sep 09, 2014
9.609
9.609
9.295
9.301
424,091
-0.33(-3.41%)
Sep 08, 2014
9.849
9.910
9.616
9.630
253,253
-0.22(-2.22%)
Sep 05, 2014
9.828
9.890
9.732
9.849
319,997
-0.03(-0.35%)
Sep 04, 2014
9.643
9.944
9.598
9.883
503,383
+0.25(+2.63%)
Sep 03, 2014
9.896
9.896
9.527
9.630
961,827
-0.19(-1.95%)
Sep 02, 2014
9.630
9.852
9.513
9.821
665,110
+0.34(+3.61%)
Aug 29, 2014
9.267
9.479
9.479
9.479
537,481
+0.22(+2.36%)
Aug 28, 2014
9.247
9.301
9.158
9.260
249,749
+0.01(+0.15%)
Aug 27, 2014
9.479
9.541
9.226
9.247
510,882
-0.40(-4.11%)
Aug 26, 2014
9.575
9.732
9.513
9.643
307,766
+0.08(+0.86%)
Aug 25, 2014
9.301
9.565
9.264
9.561
373,564
+0.27(+2.87%)
Aug 22, 2014
9.240
9.349
9.192
9.295
313,337
+0.00(+0.00%)
Aug 21, 2014
9.089
9.356
9.069
9.295
432,506
+0.18(+2.03%)
Aug 20, 2014
9.192
9.192
8.939
9.110
378,211
-0.10(-1.11%)
Aug 19, 2014
9.137
9.240
9.083
9.213
290,064
+0.08(+0.90%)
Aug 18, 2014
9.240
9.240
9.021
9.130
435,002
+0.01(+0.07%)
Aug 15, 2014
9.295
9.295
8.823
9.124
518,357
-0.10(-1.11%)
Aug 14, 2014
9.117
9.226
9.035
9.226
267,221
+0.11(+1.20%)
Aug 13, 2014
9.083
9.144
9.014
9.117
341,358
+0.06(+0.68%)
Aug 12, 2014
9.124
9.240
9.042
9.055
403,854
-0.07(-0.75%)
Aug 11, 2014
8.980
9.295
8.925
9.124
407,275
+0.21(+2.38%)
Aug 08, 2014
8.891
9.001
8.806
8.912
392,930
+0.03(+0.31%)
Aug 07, 2014
8.659
9.048
8.638
8.884
719,029
+0.29(+3.34%)
Aug 06, 2014
8.474
8.659
8.474
8.597
239,558
+0.09(+1.05%)
Aug 05, 2014
8.255
8.522
8.214
8.508
274,544
+0.19(+2.30%)
Aug 04, 2014
8.337
8.515
8.282
8.317
280,822
-0.01(-0.08%)
Aug 01, 2014
8.255
8.323
8.122
8.323
394,601
+0.08(+0.91%)
Jul 31, 2014
8.255
8.317
8.130
8.248
416,949
-0.08(-0.99%)
Jul 30, 2014
8.563
8.590
8.255
8.330
408,478
-0.18(-2.17%)
Jul 29, 2014
8.549
8.659
8.474
8.515
176,363
-0.01(-0.16%)
Jul 28, 2014
8.556
8.611
8.460
8.529
260,080
-0.05(-0.56%)
Jul 25, 2014
8.652
8.802
8.460
8.576
384,878
-0.13(-1.49%)
Jul 24, 2014
8.720
8.802
8.700
8.706
190,880
-0.03(-0.39%)
Jul 23, 2014
8.734
8.795
8.645
8.741
225,204
+0.03(+0.31%)
Jul 22, 2014
8.665
8.850
8.665
8.713
250,075
+0.07(+0.79%)
Jul 21, 2014
8.488
8.727
8.358
8.645
412,673
+0.12(+1.36%)
Jul 18, 2014
8.419
8.645
8.419
8.529
384,470
+0.10(+1.14%)
Jul 17, 2014
8.481
8.604
8.415
8.433
436,297
-0.08(-0.88%)
Jul 16, 2014
8.624
8.656
8.481
8.508
246,567
-0.05(-0.56%)
Jul 15, 2014
8.679
8.768
8.481
8.556
288,656
-0.14(-1.57%)
Jul 14, 2014
8.768
8.782
8.611
8.693
302,514
-0.01(-0.08%)
Jul 11, 2014
8.802
8.891
8.693
8.700
305,540
-0.11(-1.24%)
Jul 10, 2014
8.611
8.912
8.515
8.809
331,940
+0.04(+0.47%)
Jul 09, 2014
8.481
8.843
8.481
8.768
481,751
+0.31(+3.72%)
Jul 08, 2014
8.679
8.679
8.399
8.453
800,195
-0.23(-2.60%)
Jul 07, 2014
8.925
8.980
8.679
8.679
614,823
-0.23(-2.61%)
Jul 03, 2014
8.891
8.912
8.912
8.912
162,882
+0.05(+0.54%)
Jul 02, 2014
8.912
8.956
8.857
8.864
247,866
-0.04(-0.46%)
Jul 01, 2014
8.891
9.035
8.802
8.905
534,738
+0.03(+0.39%)
Jun 30, 2014
8.775
8.918
8.679
8.871
681,199
+0.10(+1.17%)
Jun 27, 2014
8.966
9.011
8.727
8.768
1,373,947
-0.24(-2.66%)
Jun 26, 2014
9.062
9.151
8.959
9.007
296,292
-0.08(-0.83%)
Jun 25, 2014
9.007
9.096
8.864
9.083
302,539
+0.07(+0.76%)
Jun 24, 2014
9.042
9.151
8.939
9.014
491,028
-0.06(-0.68%)
Jun 23, 2014
9.192
9.192
8.988
9.076
303,472
-0.12(-1.26%)
Jun 20, 2014
9.219
9.240
8.939
9.192
551,458
+0.01(+0.07%)
Jun 19, 2014
9.308
9.363
9.103
9.185
231,242
-0.12(-1.32%)
Jun 18, 2014
9.315
9.411
9.158
9.308
272,538
-0.04(-0.44%)
Jun 17, 2014
9.014
9.438
8.775
9.349
661,399
+0.49(+5.48%)
Jun 16, 2014
8.687
8.871
8.236
8.864
704,164
+0.09(+1.01%)
Jun 13, 2014
8.830
8.904
8.735
8.775
284,433
-0.03(-0.39%)
Jun 12, 2014
8.714
8.823
8.660
8.809
275,749
+0.17(+1.96%)
Jun 11, 2014
8.789
8.850
8.579
8.640
323,123
-0.18(-2.08%)
Jun 10, 2014
8.959
9.088
8.792
8.823
259,464
-0.04(-0.46%)
Jun 06, 2014
8.762
8.972
8.728
8.864
392,096
+0.11(+1.24%)
Jun 05, 2014
8.443
8.823
8.429
8.755
616,785
+0.42(+5.05%)
Jun 04, 2014
8.450
8.504
8.260
8.334
334,330
-0.10(-1.21%)
Jun 03, 2014
8.280
8.511
8.219
8.436
963,127
+0.15(+1.80%)
Jun 02, 2014
8.457
8.538
8.212
8.287
606,212
-0.19(-2.24%)
May 30, 2014
8.395
8.592
8.334
8.477
940,134
+0.08(+0.97%)
May 29, 2014
8.273
8.450
8.212
8.395
719,878
+0.20(+2.49%)
May 28, 2014
7.866
8.199
7.866
8.192
799,555
+0.36(+4.59%)
May 27, 2014
8.063
8.300
7.825
7.832
852,436
-0.25(-3.11%)
May 23, 2014
8.192
8.083
8.083
8.083
460,885
-0.15(-1.81%)
May 22, 2014
8.219
8.280
8.158
8.233
192,550
+0.02(+0.25%)
May 21, 2014
8.294
8.375
8.009
8.212
668,335
-0.08(-0.98%)
May 20, 2014
8.538
8.694
8.205
8.294
668,360
-0.23(-2.71%)
May 19, 2014
8.348
8.538
8.348
8.524
504,534
+0.17(+2.03%)
May 16, 2014
8.375
8.395
8.165
8.355
570,051
-0.05(-0.65%)
May 15, 2014
8.226
8.484
8.036
8.409
1,123,809
+0.32(+3.94%)
May 14, 2014
7.995
8.246
7.920
8.090
989,252
+0.07(+0.85%)
May 13, 2014
8.348
8.395
7.934
8.022
1,470,598
-0.35(-4.14%)
May 12, 2014
8.742
8.904
8.355
8.368
1,120,093
-0.28(-3.22%)
May 09, 2014
9.162
9.162
8.212
8.647
2,063,362
-1.62(-15.80%)
May 08, 2014
10.10
10.47
10.01
10.27
912,179
+0.16(+1.61%)
May 07, 2014
10.04
10.17
9.705
10.11
650,367
+0.10(+1.02%)
May 06, 2014
10.32
10.35
9.997
10.00
419,425
-0.31(-3.03%)
May 05, 2014
9.861
10.38
9.753
10.32
865,731
+0.40(+4.04%)
May 02, 2014
9.875
10.17
9.861
9.916
381,181
+0.07(+0.76%)
May 01, 2014
9.936
10.00
9.631
9.841
634,081
-0.09(-0.89%)
Apr 30, 2014
9.318
9.970
9.244
9.929
1,105,054
+0.60(+6.48%)
Apr 29, 2014
9.312
9.413
9.203
9.325
264,238
+0.06(+0.66%)
Apr 28, 2014
9.061
9.398
8.966
9.264
399,934
+0.25(+2.79%)
Apr 25, 2014
9.291
9.346
9.013
9.013
371,412
-0.35(-3.70%)
Apr 24, 2014
9.339
9.447
9.139
9.359
476,467
+0.08(+0.88%)
Apr 23, 2014
9.217
9.495
9.027
9.278
353,085
+0.05(+0.59%)
Apr 22, 2014
9.230
9.491
9.190
9.223
445,041
+0.04(+0.44%)
Apr 21, 2014
9.115
9.257
9.115
9.183
389,090
+0.01(+0.15%)
Apr 17, 2014
9.149
9.169
9.169
9.169
357,746
+0.03(+0.30%)
Apr 16, 2014
9.040
9.264
9.033
9.142
531,016
+0.20(+2.20%)
Apr 15, 2014
8.877
9.047
8.680
8.945
643,999
-0.01(-0.08%)
Apr 14, 2014
8.932
9.074
8.803
8.952
597,238
+0.12(+1.38%)
Apr 11, 2014
8.925
8.955
8.361
8.830
1,190,655
-0.16(-1.81%)
Apr 10, 2014
9.502
9.522
8.918
8.993
519,654
-0.47(-4.95%)
Apr 09, 2014
9.285
9.495
9.169
9.461
461,395
+0.24(+2.58%)
Apr 08, 2014
8.938
9.366
8.938
9.223
522,761
+0.26(+2.95%)
Apr 07, 2014
9.067
9.115
8.731
8.959
863,306
-0.11(-1.20%)
Apr 04, 2014
9.230
9.366
8.898
9.067
739,397
-0.05(-0.52%)
Apr 03, 2014
8.891
9.156
8.843
9.115
705,373
+0.33(+3.71%)
Apr 02, 2014
8.789
8.884
8.714
8.789
439,164
+0.05(+0.54%)
Apr 01, 2014
8.653
8.877
8.653
8.742
514,556
+0.12(+1.42%)
Mar 31, 2014
8.552
8.745
8.512
8.619
672,744
+0.12(+1.36%)
Mar 28, 2014
8.789
8.877
8.443
8.504
841,260
-0.27(-3.09%)
Mar 27, 2014
9.203
9.203
8.708
8.775
1,002,881
-0.41(-4.43%)
Mar 26, 2014
9.468
9.516
9.149
9.183
1,133,105
-0.14(-1.46%)
Mar 25, 2014
9.264
9.458
9.217
9.318
2,458,299
-0.40(-4.12%)
Mar 24, 2014
9.665
9.753
9.563
9.719
590,415
+0.03(+0.28%)
Mar 21, 2014
9.855
9.855
9.502
9.692
952,505
-0.16(-1.65%)
Mar 20, 2014
9.855
10.09
9.834
9.855
327,127
-0.12(-1.22%)
Mar 19, 2014
10.11
10.14
9.889
9.977
437,807
-0.11(-1.08%)
Mar 18, 2014
9.719
10.11
9.712
10.09
504,778
+0.41(+4.21%)
Mar 17, 2014
9.631
9.821
9.590
9.678
374,932
+0.12(+1.28%)
Mar 14, 2014
9.590
9.671
9.312
9.556
457,893
-0.03(-0.35%)
Mar 13, 2014
9.895
9.909
9.502
9.590
596,337
-0.23(-2.35%)
Mar 12, 2014
9.732
9.848
9.366
9.821
721,146
+0.03(+0.28%)
Mar 11, 2014
9.977
10.09
9.706
9.794
514,356
-0.16(-1.57%)
Mar 10, 2014
10.15
10.17
9.746
9.950
516,986
-0.20(-2.01%)
Mar 07, 2014
10.01
10.41
9.922
10.15
854,091
+0.24(+2.47%)
Mar 06, 2014
9.631
10.06
9.604
9.909
926,842
+0.31(+3.25%)
Mar 05, 2014
9.536
9.617
9.400
9.597
1,138,123
+0.04(+0.43%)
Mar 04, 2014
9.773
9.889
9.251
9.556
2,597,246
-0.21(-2.15%)
Mar 03, 2014
8.932
9.766
8.904
9.766
2,783,663
+0.70(+7.71%)
Feb 28, 2014
8.837
9.156
8.823
9.067
7,329,755
+0.30(+3.41%)
Feb 27, 2014
8.592
8.782
8.524
8.769
688,023
+0.13(+1.49%)
Feb 26, 2014
8.687
8.850
8.494
8.640
856,752
-0.05(-0.55%)
Feb 25, 2014
8.287
8.721
8.246
8.687
1,349,799
+0.75(+9.50%)
Feb 24, 2014
7.961
8.036
7.832
7.934
265,361
+0.10(+1.30%)
Feb 21, 2014
7.975
7.975
7.812
7.832
295,775
-0.12(-1.45%)
Feb 20, 2014
7.751
7.975
7.608
7.947
384,947
+0.20(+2.63%)
Feb 19, 2014
7.941
7.941
7.730
7.744
408,269
-0.25(-3.14%)
Feb 18, 2014
7.873
8.009
7.771
7.995
342,325
+0.11(+1.38%)
Feb 14, 2014
8.049
7.886
7.886
7.886
555,331
-0.15(-1.86%)
Feb 13, 2014
7.565
8.042
7.504
8.036
560,129
+0.37(+4.83%)
Feb 12, 2014
7.403
7.699
7.403
7.666
450,118
+0.26(+3.55%)
Feb 11, 2014
7.295
7.462
7.215
7.403
439,121
+0.15(+2.04%)
Feb 10, 2014
7.181
7.269
6.999
7.255
472,604
+0.09(+1.22%)
Feb 07, 2014
7.046
7.194
7.026
7.168
444,579
+0.18(+2.60%)
Feb 06, 2014
6.831
7.094
6.819
6.986
498,453
+0.16(+2.37%)
Feb 05, 2014
6.784
6.932
6.629
6.824
533,212
-0.03(-0.49%)
Feb 04, 2014
6.804
6.999
6.535
6.858
719,418
+0.00(+0.00%)
Feb 03, 2014
7.437
7.437
6.777
6.858
1,059,324
-0.65(-8.61%)
Jan 31, 2014
7.403
7.592
7.369
7.504
716,318
-0.03(-0.45%)
Jan 30, 2014
7.605
7.787
7.531
7.538
462,690
+0.03(+0.36%)
Jan 29, 2014
7.477
7.672
7.457
7.511
366,168
-0.12(-1.59%)
Jan 28, 2014
7.457
7.840
7.390
7.632
634,388
+0.17(+2.25%)
Jan 27, 2014
7.423
7.645
7.201
7.464
1,049,370
-0.03(-0.36%)
Jan 24, 2014
7.841
7.888
7.437
7.491
942,135
-0.49(-6.16%)
Jan 23, 2014
8.177
8.177
7.336
7.982
1,310,931
-0.37(-4.43%)
Jan 22, 2014
8.520
8.581
8.291
8.352
513,312
-0.17(-1.97%)
Jan 21, 2014
8.473
8.628
8.312
8.520
690,024
+0.05(+0.56%)
Jan 17, 2014
8.574
8.473
8.473
8.473
443,530
-0.08(-0.94%)
Jan 16, 2014
8.460
8.601
8.076
8.554
1,205,968
-0.15(-1.70%)
Jan 15, 2014
8.749
8.884
8.668
8.702
486,220
-0.06(-0.69%)
Jan 14, 2014
8.615
8.763
8.574
8.763
404,385
+0.20(+2.36%)
Jan 13, 2014
8.615
8.876
8.514
8.561
763,692
-0.07(-0.86%)
Jan 10, 2014
8.742
8.796
8.453
8.635
1,164,236
-0.15(-1.69%)
Jan 09, 2014
8.830
8.898
8.709
8.783
451,530
-0.04(-0.46%)
Jan 08, 2014
8.998
9.025
8.419
8.823
1,257,193
-0.19(-2.09%)
Jan 07, 2014
9.321
9.483
8.938
9.012
1,106,647
-0.24(-2.62%)
Jan 06, 2014
9.065
9.314
9.005
9.254
728,621
+0.22(+2.38%)
Jan 03, 2014
9.463
9.530
8.729
9.039
1,448,631
-0.30(-3.17%)
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.