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 (%)
Feb 28, 2014
8.907
9.228
8.893
9.139
7,272,098
+0.30(+3.41%)
Feb 27, 2014
8.660
8.852
8.592
8.838
682,611
+0.13(+1.49%)
Feb 26, 2014
8.756
8.920
8.561
8.708
850,012
-0.05(-0.55%)
Feb 25, 2014
8.353
8.790
8.312
8.756
1,339,181
+0.76(+9.50%)
Feb 24, 2014
8.024
8.099
7.894
7.997
263,274
+0.10(+1.30%)
Feb 21, 2014
8.038
8.038
7.874
7.894
293,449
-0.12(-1.45%)
Feb 20, 2014
7.812
8.038
7.668
8.011
381,918
+0.21(+2.63%)
Feb 19, 2014
8.004
8.004
7.792
7.805
405,058
-0.25(-3.14%)
Feb 18, 2014
7.935
8.072
7.833
8.058
339,632
+0.11(+1.38%)
Feb 14, 2014
8.113
7.949
7.949
7.949
550,963
-0.15(-1.86%)
Feb 13, 2014
7.625
8.106
7.564
8.099
555,722
+0.37(+4.83%)
Feb 12, 2014
7.462
7.760
7.462
7.726
446,577
+0.26(+3.55%)
Feb 11, 2014
7.353
7.521
7.272
7.462
435,667
+0.15(+2.04%)
Feb 10, 2014
7.238
7.326
7.055
7.313
468,886
+0.09(+1.22%)
Feb 07, 2014
7.102
7.252
7.082
7.224
441,082
+0.18(+2.60%)
Feb 06, 2014
6.885
7.150
6.873
7.041
494,532
+0.16(+2.37%)
Feb 05, 2014
6.838
6.987
6.682
6.878
529,018
-0.03(-0.49%)
Feb 04, 2014
6.858
7.055
6.587
6.912
713,759
+0.00(+0.00%)
Feb 03, 2014
7.496
7.496
6.831
6.912
1,050,991
-0.65(-8.61%)
Jan 31, 2014
7.462
7.652
7.428
7.564
710,683
-0.03(-0.45%)
Jan 30, 2014
7.665
7.848
7.591
7.597
459,050
+0.03(+0.36%)
Jan 29, 2014
7.536
7.733
7.516
7.570
363,288
-0.12(-1.59%)
Jan 28, 2014
7.516
7.903
7.448
7.692
629,397
+0.17(+2.25%)
Jan 27, 2014
7.482
7.706
7.258
7.523
1,041,115
-0.03(-0.36%)
Jan 24, 2014
7.903
7.950
7.496
7.550
934,724
-0.50(-6.16%)
Jan 23, 2014
8.242
8.242
7.394
8.045
1,300,619
-0.37(-4.43%)
Jan 22, 2014
8.588
8.649
8.357
8.418
509,274
-0.17(-1.97%)
Jan 21, 2014
8.540
8.696
8.378
8.588
684,596
+0.05(+0.56%)
Jan 17, 2014
8.642
8.540
8.540
8.540
440,041
-0.08(-0.94%)
Jan 16, 2014
8.527
8.669
8.140
8.622
1,196,482
-0.15(-1.70%)
Jan 15, 2014
8.818
8.954
8.737
8.771
482,395
-0.06(-0.69%)
Jan 14, 2014
8.683
8.832
8.642
8.832
401,204
+0.20(+2.36%)
Jan 13, 2014
8.683
8.947
8.581
8.629
757,685
-0.07(-0.86%)
Jan 10, 2014
8.812
8.866
8.520
8.703
1,155,078
-0.15(-1.69%)
Jan 09, 2014
8.900
8.969
8.778
8.852
447,978
-0.04(-0.46%)
Jan 08, 2014
9.069
9.097
8.486
8.893
1,247,304
-0.19(-2.09%)
Jan 07, 2014
9.395
9.558
9.008
9.083
1,097,942
-0.24(-2.62%)
Jan 06, 2014
9.137
9.388
9.076
9.327
722,890
+0.22(+2.38%)
Jan 03, 2014
9.538
9.605
8.798
9.110
1,437,235
-0.30(-3.17%)
Jan 02, 2014
9.761
9.761
9.226
9.409
1,047,275
-0.41(-4.21%)
Dec 31, 2013
9.429
9.822
9.822
9.822
1,465,183
+0.47(+5.08%)
Dec 30, 2013
9.938
10.03
9.171
9.348
1,732,096
-0.58(-5.81%)
Dec 27, 2013
9.904
9.978
9.707
9.924
1,337,926
+0.05(+0.55%)
Dec 26, 2013
9.538
10.06
9.517
9.870
1,747,120
+0.43(+4.53%)
Dec 24, 2013
9.103
9.497
9.097
9.443
786,898
+0.38(+4.19%)
Dec 23, 2013
8.818
9.226
8.785
9.063
952,618
+0.35(+4.05%)
Dec 20, 2013
8.629
8.859
8.445
8.710
1,156,154
+0.15(+1.74%)
Dec 19, 2013
8.419
8.629
8.418
8.561
427,935
+0.14(+1.61%)
Dec 18, 2013
8.038
8.452
8.025
8.425
566,618
+0.36(+4.46%)
Dec 17, 2013
8.276
8.323
7.930
8.066
827,416
-0.24(-2.86%)
Dec 16, 2013
8.160
8.405
8.154
8.303
504,399
+0.16(+1.92%)
Dec 13, 2013
8.072
8.425
8.072
8.147
635,223
+0.07(+0.92%)
Dec 12, 2013
8.398
8.473
8.066
8.072
994,567
-0.35(-4.19%)
Dec 11, 2013
8.846
8.846
8.337
8.425
916,984
-0.34(-3.87%)
Dec 10, 2013
8.558
8.924
8.558
8.764
1,451,653
+0.20(+2.33%)
Dec 09, 2013
8.631
8.651
8.419
8.564
702,048
+0.09(+1.10%)
Dec 06, 2013
8.638
8.751
8.364
8.471
853,835
-0.08(-0.94%)
Dec 05, 2013
8.364
8.598
8.364
8.551
777,368
+0.21(+2.56%)
Dec 04, 2013
8.111
8.405
7.898
8.338
1,304,149
+0.25(+3.05%)
Dec 03, 2013
8.584
8.718
7.938
8.091
2,439,403
-0.58(-6.69%)
Dec 02, 2013
8.331
8.724
7.878
8.671
3,008,035
+0.41(+4.92%)
Nov 29, 2013
7.764
8.298
7.758
8.264
1,115,133
+0.59(+7.64%)
Nov 27, 2013
7.525
7.811
7.265
7.678
2,109,087
+0.23(+3.13%)
Nov 26, 2013
7.011
7.491
6.998
7.445
1,856,150
+0.49(+7.09%)
Nov 25, 2013
6.405
6.958
6.365
6.951
1,541,005
+0.65(+10.25%)
Nov 22, 2013
5.998
6.458
5.992
6.305
996,833
+0.34(+5.70%)
Nov 21, 2013
5.452
6.018
5.452
5.965
1,173,749
+0.50(+9.15%)
Nov 20, 2013
5.418
5.518
5.398
5.465
277,577
+0.05(+0.99%)
Nov 19, 2013
5.325
5.438
5.316
5.412
190,545
+0.09(+1.63%)
Nov 18, 2013
5.365
5.438
5.319
5.325
241,652
-0.03(-0.62%)
Nov 15, 2013
5.352
5.438
5.292
5.359
235,015
+0.01(+0.12%)
Nov 14, 2013
5.452
5.452
5.332
5.352
201,926
-0.10(-1.83%)
Nov 13, 2013
5.312
5.478
5.286
5.452
254,585
+0.11(+2.12%)
Nov 12, 2013
5.345
5.385
5.299
5.339
191,481
-0.03(-0.62%)
Nov 11, 2013
5.319
5.432
5.265
5.372
368,441
+0.06(+1.13%)
Nov 08, 2013
5.299
5.372
5.225
5.312
322,271
+0.02(+0.38%)
Nov 07, 2013
5.325
5.332
5.158
5.292
406,299
-0.05(-1.00%)
Nov 06, 2013
5.452
5.532
5.325
5.345
656,940
-0.04(-0.74%)
Nov 05, 2013
5.532
5.532
5.265
5.385
823,515
+0.16(+3.06%)
Nov 04, 2013
5.225
5.232
5.179
5.225
527,761
+0.03(+0.51%)
Nov 01, 2013
5.219
5.252
5.145
5.199
493,142
-0.03(-0.51%)
Oct 31, 2013
5.225
5.269
5.139
5.225
505,146
-0.03(-0.63%)
Oct 30, 2013
5.378
5.378
5.199
5.259
295,768
-0.09(-1.74%)
Oct 29, 2013
5.365
5.391
5.219
5.352
234,916
+0.01(+0.12%)
Oct 28, 2013
5.159
5.452
5.139
5.345
680,394
+0.18(+3.48%)
Oct 25, 2013
5.165
5.165
5.072
5.165
201,530
+0.04(+0.78%)
Oct 24, 2013
5.039
5.165
5.009
5.125
176,510
+0.11(+2.26%)
Oct 23, 2013
5.039
5.052
4.919
5.012
294,404
-0.03(-0.53%)
Oct 22, 2013
5.065
5.085
5.025
5.039
158,102
+0.05(+0.93%)
Oct 21, 2013
5.032
5.045
4.939
4.992
354,145
-0.01(-0.27%)
Oct 18, 2013
4.825
5.045
4.825
5.005
571,842
+0.23(+4.74%)
Oct 17, 2013
4.579
4.789
4.565
4.779
353,246
+0.19(+4.22%)
Oct 16, 2013
4.565
4.612
4.525
4.585
269,769
+0.05(+1.03%)
Oct 15, 2013
4.532
4.583
4.505
4.539
297,301
+0.03(+0.59%)
Oct 14, 2013
4.519
4.612
4.499
4.512
423,098
-0.02(-0.44%)
Oct 11, 2013
4.425
4.552
4.412
4.532
262,279
+0.08(+1.80%)
Oct 10, 2013
4.479
4.559
4.415
4.452
487,493
+0.07(+1.52%)
Oct 09, 2013
4.445
4.445
4.239
4.385
655,632
-0.02(-0.45%)
Oct 08, 2013
4.539
4.599
4.399
4.405
666,157
-0.13(-2.79%)
Oct 07, 2013
4.665
4.679
4.532
4.532
445,489
-0.12(-2.58%)
Oct 04, 2013
4.625
4.732
4.579
4.652
212,288
+0.02(+0.43%)
Oct 03, 2013
4.632
4.665
4.559
4.632
425,851
-0.05(-1.00%)
Oct 02, 2013
4.745
4.779
4.672
4.679
264,801
-0.10(-2.09%)
Oct 01, 2013
4.719
4.785
4.719
4.779
278,834
+0.08(+1.70%)
Sep 30, 2013
4.665
4.732
4.519
4.699
557,285
-0.01(-0.14%)
Sep 27, 2013
4.732
4.752
4.672
4.705
356,708
-0.04(-0.84%)
Sep 26, 2013
4.919
4.930
4.739
4.745
253,504
-0.13(-2.60%)
Sep 25, 2013
4.779
4.905
4.772
4.872
183,298
+0.09(+1.95%)
Sep 24, 2013
4.732
4.865
4.705
4.779
408,903
+0.01(+0.28%)
Sep 23, 2013
4.885
4.939
4.699
4.765
797,585
-0.14(-2.85%)
Sep 20, 2013
5.065
5.145
4.905
4.905
643,133
-0.13(-2.52%)
Sep 19, 2013
5.019
5.065
4.972
5.032
246,967
-0.01(-0.13%)
Sep 18, 2013
4.999
5.059
4.919
5.039
244,602
+0.06(+1.20%)
Sep 17, 2013
4.932
4.992
4.905
4.979
215,868
+0.07(+1.49%)
Sep 16, 2013
4.969
4.979
4.885
4.905
341,256
+0.00(+0.00%)
Sep 13, 2013
4.952
5.005
4.899
4.905
189,115
-0.01(-0.27%)
Sep 12, 2013
4.899
4.975
4.885
4.919
217,077
+0.04(+0.82%)
Sep 11, 2013
4.939
4.985
4.865
4.879
357,599
-0.04(-0.81%)
Sep 10, 2013
5.132
5.132
4.872
4.919
584,692
-0.16(-3.15%)
Sep 09, 2013
4.985
5.085
4.985
5.079
289,709
+0.11(+2.14%)
Sep 06, 2013
5.079
5.112
4.952
4.972
212,373
-0.07(-1.32%)
Sep 05, 2013
5.052
5.104
5.009
5.039
203,395
+0.01(+0.13%)
Sep 04, 2013
5.145
5.145
5.005
5.032
260,816
-0.07(-1.44%)
Sep 03, 2013
5.165
5.192
4.965
5.105
458,594
+0.19(+3.79%)
Aug 30, 2013
5.065
5.119
4.872
4.919
962,004
-0.13(-2.64%)
Aug 29, 2013
5.012
5.085
4.992
5.052
285,823
+0.05(+0.93%)
Aug 28, 2013
5.005
5.172
4.989
5.005
617,548
+0.13(+2.60%)
Aug 27, 2013
5.199
5.272
4.845
4.879
648,640
-0.37(-6.99%)
Aug 26, 2013
5.378
5.412
5.245
5.245
336,878
-0.09(-1.75%)
Aug 23, 2013
5.339
5.432
5.306
5.339
188,074
-0.01(-0.12%)
Aug 22, 2013
5.299
5.425
5.299
5.345
255,110
+0.06(+1.13%)
Aug 21, 2013
5.438
5.478
5.279
5.285
385,243
-0.20(-3.65%)
Aug 20, 2013
5.398
5.492
5.325
5.485
481,362
+0.08(+1.48%)
Aug 19, 2013
5.565
5.632
5.372
5.405
352,593
-0.19(-3.34%)
Aug 16, 2013
5.558
5.652
5.512
5.592
261,547
+0.04(+0.72%)
Aug 15, 2013
5.665
5.678
5.505
5.552
450,871
-0.12(-2.12%)
Aug 14, 2013
5.598
5.692
5.558
5.672
226,765
+0.04(+0.71%)
Aug 13, 2013
5.658
5.672
5.572
5.632
178,708
-0.02(-0.35%)
Aug 12, 2013
5.572
5.665
5.558
5.652
333,832
+0.07(+1.31%)
Aug 09, 2013
5.725
5.725
5.532
5.578
242,565
-0.12(-2.11%)
Aug 08, 2013
5.465
5.725
5.465
5.698
518,207
+0.29(+5.30%)
Aug 07, 2013
5.625
5.725
5.172
5.412
1,504,372
+0.42(+8.41%)
Aug 06, 2013
5.072
5.079
4.912
4.992
423,092
-0.10(-1.96%)
Aug 05, 2013
5.125
5.132
4.965
5.092
326,093
-0.06(-1.16%)
Aug 02, 2013
5.232
5.299
5.119
5.152
221,047
-0.13(-2.40%)
Aug 01, 2013
5.272
5.325
5.179
5.279
178,107
+0.04(+0.76%)
Jul 31, 2013
5.199
5.252
5.105
5.239
465,012
+0.05(+0.90%)
Jul 30, 2013
5.199
5.199
5.088
5.192
360,999
+0.02(+0.39%)
Jul 29, 2013
5.132
5.199
5.132
5.172
386,392
-0.01(-0.26%)
Jul 26, 2013
5.019
5.185
4.999
5.185
213,248
+0.12(+2.37%)
Jul 25, 2013
5.299
5.312
5.019
5.065
665,830
-0.26(-4.88%)
Jul 24, 2013
5.505
5.538
5.252
5.325
408,304
-0.18(-3.27%)
Jul 23, 2013
5.478
5.554
5.478
5.505
240,611
+0.00(+0.00%)
Jul 22, 2013
5.532
5.532
5.452
5.505
399,651
-0.03(-0.48%)
Jul 19, 2013
5.505
5.532
5.445
5.532
258,274
+0.01(+0.24%)
Jul 18, 2013
5.432
5.538
5.418
5.518
415,429
+0.11(+2.12%)
Jul 17, 2013
5.359
5.412
5.325
5.404
304,649
+0.07(+1.35%)
Jul 16, 2013
5.359
5.359
5.299
5.332
333,541
+0.01(+0.13%)
Jul 15, 2013
5.192
5.332
5.159
5.325
497,934
+0.18(+3.50%)
Jul 12, 2013
5.139
5.205
5.085
5.145
201,657
+0.01(+0.13%)
Jul 11, 2013
5.132
5.198
5.105
5.139
354,277
+0.05(+0.92%)
Jul 10, 2013
5.092
5.099
4.999
5.092
256,107
+0.02(+0.39%)
Jul 09, 2013
4.899
5.072
4.885
5.072
409,876
+0.19(+3.82%)
Jul 08, 2013
4.812
4.919
4.812
4.885
415,848
+0.02(+0.41%)
Jul 05, 2013
4.785
4.865
4.699
4.865
245,447
+0.15(+3.11%)
Jul 03, 2013
4.945
4.965
4.679
4.719
361,659
-0.23(-4.58%)
Jul 02, 2013
4.819
4.945
4.812
4.945
547,028
+0.13(+2.63%)
Jul 01, 2013
4.759
4.819
4.739
4.819
329,440
+0.10(+2.12%)
Jun 28, 2013
4.712
4.779
4.639
4.719
1,448,807
-0.04(-0.84%)
Jun 27, 2013
4.812
4.839
4.753
4.759
295,294
-0.05(-1.11%)
Jun 26, 2013
4.885
4.905
4.765
4.812
311,794
-0.01(-0.28%)
Jun 25, 2013
4.599
4.825
4.592
4.825
364,553
+0.24(+5.23%)
Jun 24, 2013
4.745
4.752
4.565
4.585
592,255
-0.19(-3.91%)
Jun 21, 2013
4.825
4.859
4.739
4.772
470,405
+0.00(+0.00%)
Jun 20, 2013
4.779
4.859
4.705
4.772
444,959
-0.09(-1.78%)
Jun 19, 2013
4.832
4.925
4.805
4.859
387,565
+0.05(+0.97%)
Jun 18, 2013
4.732
4.812
4.661
4.812
574,619
+0.09(+1.98%)
Jun 17, 2013
4.705
4.779
4.652
4.719
457,615
+0.01(+0.28%)
Jun 14, 2013
4.685
4.779
4.613
4.705
410,580
-0.08(-1.67%)
Jun 13, 2013
4.632
4.785
4.579
4.785
434,869
+0.16(+3.46%)
Jun 12, 2013
4.745
4.785
4.605
4.625
380,374
-0.11(-2.25%)
Jun 11, 2013
4.605
4.852
4.605
4.732
458,058
+0.06(+1.28%)
Jun 10, 2013
4.619
4.692
4.549
4.672
471,677
+0.01(+0.29%)
Jun 07, 2013
4.679
4.732
4.639
4.659
441,223
+0.00(+0.00%)
Jun 06, 2013
4.592
4.719
4.585
4.659
533,535
+0.09(+1.89%)
Jun 05, 2013
4.579
4.612
4.492
4.572
407,071
-0.03(-0.58%)
Jun 04, 2013
4.599
4.685
4.552
4.599
649,216
+0.00(+0.00%)
Jun 03, 2013
4.445
4.625
4.439
4.599
1,062,734
+0.15(+3.45%)
May 31, 2013
4.719
4.719
4.445
4.445
641,310
-0.31(-6.58%)
May 30, 2013
4.659
4.759
4.639
4.759
353,656
+0.08(+1.71%)
May 29, 2013
4.719
4.779
4.559
4.679
730,796
-0.11(-2.23%)
May 28, 2013
4.959
4.965
4.686
4.785
650,992
-0.13(-2.58%)
May 24, 2013
4.792
4.919
4.692
4.912
367,493
+0.11(+2.22%)
May 23, 2013
4.772
4.832
4.372
4.805
1,229,300
-0.01(-0.28%)
May 22, 2013
5.245
5.265
4.699
4.819
1,352,716
-0.45(-8.60%)
May 21, 2013
5.299
5.398
5.252
5.272
525,362
-0.01(-0.13%)
May 20, 2013
5.052
5.319
5.047
5.279
668,747
+0.22(+4.35%)
May 17, 2013
4.865
5.205
4.865
5.059
886,854
+0.21(+4.26%)
May 16, 2013
4.932
4.945
4.845
4.852
357,765
-0.09(-1.89%)
May 15, 2013
4.925
4.945
4.832
4.945
610,230
+0.11(+2.35%)
May 13, 2013
4.972
4.972
4.805
4.832
738,339
-0.10(-2.03%)
May 10, 2013
4.892
4.938
4.799
4.932
484,041
+0.07(+1.51%)
May 09, 2013
4.725
4.925
4.725
4.859
648,574
+0.15(+3.11%)
May 08, 2013
4.585
4.932
4.565
4.712
947,214
+0.19(+4.28%)
May 07, 2013
4.525
4.632
4.432
4.519
630,345
+0.01(+0.15%)
May 06, 2013
4.172
4.532
4.139
4.512
1,249,364
+0.32(+7.63%)
May 03, 2013
3.999
4.205
3.992
4.192
800,629
+0.20(+5.01%)
May 02, 2013
3.892
3.999
3.872
3.992
286,917
+0.15(+3.81%)
May 01, 2013
3.979
3.979
3.832
3.846
437,775
-0.14(-3.51%)
Apr 30, 2013
3.899
3.992
3.879
3.986
403,140
+0.07(+1.87%)
Apr 29, 2013
3.799
3.932
3.759
3.912
469,817
+0.11(+2.98%)
Apr 26, 2013
3.746
3.799
3.732
3.799
381,589
+0.07(+1.79%)
Apr 25, 2013
3.566
3.739
3.566
3.732
599,397
+0.16(+4.48%)
Apr 24, 2013
3.539
3.586
3.519
3.572
284,326
+0.03(+0.75%)
Apr 23, 2013
3.532
3.546
3.506
3.546
249,005
+0.02(+0.57%)
Apr 22, 2013
3.499
3.566
3.439
3.526
300,053
+0.03(+0.76%)
Apr 19, 2013
3.459
3.526
3.458
3.499
147,837
+0.03(+0.96%)
Apr 18, 2013
3.446
3.486
3.366
3.466
259,342
+0.00(+0.00%)
Apr 17, 2013
3.566
3.606
3.434
3.466
231,418
-0.13(-3.70%)
Apr 16, 2013
3.506
3.639
3.506
3.599
200,811
+0.09(+2.66%)
Apr 15, 2013
3.546
3.646
3.499
3.506
348,593
-0.02(-0.57%)
Apr 12, 2013
3.559
3.559
3.426
3.526
270,495
-0.04(-1.12%)
Apr 11, 2013
3.719
3.732
3.506
3.566
562,931
-0.15(-3.95%)
Apr 10, 2013
3.639
3.726
3.626
3.712
321,679
+0.10(+2.77%)
Apr 09, 2013
3.626
3.659
3.559
3.612
238,985
+0.02(+0.56%)
Apr 08, 2013
3.532
3.726
3.532
3.592
733,262
+0.09(+2.47%)
Apr 05, 2013
3.426
3.546
3.412
3.506
445,666
+0.10(+2.94%)
Apr 04, 2013
3.359
3.426
3.359
3.406
215,427
+0.05(+1.39%)
Apr 03, 2013
3.366
3.386
3.326
3.359
275,698
+0.01(+0.40%)
Apr 02, 2013
3.272
3.412
3.266
3.346
565,318
+0.09(+2.87%)
Apr 01, 2013
3.232
3.266
3.132
3.252
224,473
+0.02(+0.62%)
Mar 28, 2013
3.199
3.232
3.172
3.232
173,593
+0.04(+1.25%)
Mar 27, 2013
3.186
3.232
3.153
3.192
113,010
-0.01(-0.21%)
Mar 26, 2013
3.219
3.226
3.159
3.199
150,185
+0.01(+0.21%)
Mar 25, 2013
3.139
3.199
3.119
3.192
180,461
+0.07(+2.35%)
Mar 22, 2013
3.059
3.146
2.999
3.119
245,968
+0.08(+2.63%)
Mar 21, 2013
3.059
3.092
3.032
3.039
98,385
-0.03(-0.87%)
Mar 20, 2013
3.086
3.166
3.052
3.066
281,421
-0.02(-0.65%)
Mar 19, 2013
3.066
3.099
3.012
3.086
174,884
+0.03(+0.87%)
Mar 18, 2013
2.986
3.073
2.986
3.059
210,847
+0.07(+2.23%)
Mar 15, 2013
2.966
3.006
2.959
2.993
215,299
+0.03(+1.13%)
Mar 14, 2013
2.979
2.999
2.959
2.959
115,065
-0.03(-0.89%)
Mar 13, 2013
3.012
3.012
2.973
2.986
136,611
-0.02(-0.67%)
Mar 12, 2013
3.046
3.079
2.999
3.006
303,698
-0.08(-2.59%)
Mar 11, 2013
3.072
3.099
3.019
3.086
295,887
+0.03(+1.09%)
Mar 08, 2013
2.966
3.099
2.966
3.052
187,012
+0.09(+2.92%)
Mar 07, 2013
2.959
2.986
2.939
2.966
103,129
+0.01(+0.23%)
Mar 06, 2013
2.933
2.966
2.932
2.959
127,226
+0.03(+0.91%)
Mar 05, 2013
2.899
2.966
2.879
2.933
118,932
+0.03(+1.15%)
Mar 04, 2013
2.899
2.913
2.866
2.899
157,796
+0.02(+0.69%)
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.