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 )

20.53 +0.16 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2010 2.764 2.777 2.744 2.751 134,998 -0.01(-0.48%)
Aug 30, 2010 2.817 2.817 2.751 2.764 74,014 -0.05(-1.65%)
Aug 27, 2010 2.810 2.810 2.764 2.810 116,640 +0.05(+1.67%)
Aug 26, 2010 2.810 2.837 2.764 2.764 574 -0.05(-1.65%)
Aug 25, 2010 2.744 2.843 2.738 2.810 570 +0.07(+2.41%)
Aug 24, 2010 2.771 2.804 2.744 2.744 2,313 -0.04(-1.43%)
Aug 23, 2010 2.757 2.811 2.757 2.784 86,908 +0.03(+0.96%)
Aug 20, 2010 2.804 2.804 2.751 2.757 203,987 -0.04(-1.42%)
Aug 19, 2010 2.857 2.876 2.797 2.797 1,988 -0.06(-2.08%)
Aug 18, 2010 2.857 2.909 2.837 2.857 8,777 -0.01(-0.23%)
Aug 17, 2010 2.810 2.883 2.797 2.863 1,373 +0.05(+1.88%)
Aug 16, 2010 2.784 2.810 2.757 2.810 95,259 +0.03(+0.95%)
Aug 13, 2010 2.784 2.837 2.764 2.784 178,419 +0.03(+0.96%)
Aug 12, 2010 2.671 2.790 2.671 2.757 248,297 +0.07(+2.46%)
Aug 11, 2010 2.777 2.797 2.691 2.691 197,030 -0.11(-4.01%)
Aug 10, 2010 2.804 2.817 2.685 2.804 302 +0.02(+0.71%)
Aug 09, 2010 2.685 2.784 2.678 2.784 209,112 +0.11(+4.21%)
Aug 06, 2010 2.671 2.704 2.665 2.671 199,515 +0.00(+0.00%)
Aug 05, 2010 2.751 2.751 2.671 2.671 149,800 -0.09(-3.12%)
Aug 04, 2010 2.718 2.764 2.711 2.757 84,278 +0.03(+1.21%)
Aug 03, 2010 2.685 2.744 2.678 2.724 87,656 +0.02(+0.73%)
Aug 02, 2010 2.652 2.711 2.652 2.704 120,047 +0.06(+2.25%)
Jul 30, 2010 2.645 2.804 2.645 2.645 234,203 -0.05(-1.72%)
Jul 29, 2010 2.777 2.801 2.645 2.691 756 -0.07(-2.63%)
Jul 28, 2010 2.764 2.777 2.744 2.764 924 -0.01(-0.24%)
Jul 27, 2010 2.751 2.779 2.731 2.771 95,974 +0.03(+0.96%)
Jul 26, 2010 2.738 2.771 2.724 2.744 144,634 +0.01(+0.24%)
Jul 23, 2010 2.731 2.738 2.685 2.738 86,675 +0.02(+0.73%)
Jul 22, 2010 2.665 2.738 2.665 2.718 117,753 +0.05(+1.99%)
Jul 21, 2010 2.685 2.698 2.658 2.665 136,749 -0.03(-1.23%)
Jul 20, 2010 2.671 2.704 2.645 2.698 149,336 -0.03(-1.21%)
Jul 19, 2010 2.711 2.738 2.678 2.731 76,075 +0.04(+1.47%)
Jul 16, 2010 2.691 2.751 2.671 2.691 172,329 -0.05(-1.69%)
Jul 15, 2010 2.790 2.797 2.691 2.738 194,618 -0.03(-1.19%)
Jul 14, 2010 2.810 2.810 2.744 2.771 77,232 -0.04(-1.41%)
Jul 13, 2010 2.810 2.817 2.731 2.810 2,257 +0.08(+2.91%)
Jul 12, 2010 2.817 2.837 2.724 2.731 132,347 -0.11(-3.95%)
Jul 09, 2010 2.843 2.857 2.771 2.843 248,007 +0.03(+1.18%)
Jul 08, 2010 2.810 2.823 2.698 2.810 65,893 +0.05(+1.92%)
Jul 07, 2010 2.685 2.757 2.672 2.757 82,347 +0.09(+3.47%)
Jul 06, 2010 2.665 2.691 2.652 2.665 1,153 -0.01(-0.25%)
Jul 02, 2010 2.671 2.694 2.645 2.671 88,933 -0.02(-0.74%)
Jul 01, 2010 2.777 2.790 2.632 2.691 293,916 -0.07(-2.63%)
Jun 30, 2010 2.764 2.797 2.757 2.764 1,811 -0.01(-0.48%)
Jun 29, 2010 2.837 2.837 2.771 2.777 155,612 -0.07(-2.55%)
Jun 25, 2010 2.850 2.909 2.850 2.850 1,029,004 -0.04(-1.37%)
Jun 24, 2010 2.863 2.923 2.863 2.890 123,240 +0.03(+0.92%)
Jun 23, 2010 2.883 2.896 2.830 2.863 150,312 -0.01(-0.23%)
Jun 22, 2010 2.870 2.876 2.837 2.870 511 +0.02(+0.70%)
Jun 21, 2010 2.916 2.923 2.837 2.850 199,391 -0.07(-2.27%)
Jun 18, 2010 2.916 2.962 2.883 2.916 166,797 -0.04(-1.34%)
Jun 17, 2010 2.936 2.956 2.876 2.956 87,785 +0.05(+1.59%)
Jun 16, 2010 2.929 2.962 2.896 2.909 97,716 -0.07(-2.44%)
Jun 15, 2010 2.982 2.982 2.863 2.982 889 +0.01(+0.22%)
Jun 14, 2010 2.976 3.035 2.943 2.976 270,506 +0.06(+2.04%)
Jun 11, 2010 2.850 2.929 2.850 2.916 130,397 +0.05(+1.61%)
Jun 10, 2010 2.870 2.870 2.777 2.870 827 +0.10(+3.58%)
Jun 09, 2010 2.744 2.817 2.652 2.771 327,966 +0.04(+1.45%)
Jun 08, 2010 2.896 2.896 2.718 2.731 585,801 -0.17(-5.71%)
Jun 07, 2010 2.962 2.962 2.876 2.896 229,787 -0.04(-1.35%)
Jun 04, 2010 2.936 3.035 2.936 2.936 193,065 -0.06(-1.99%)
Jun 03, 2010 3.068 3.068 2.976 2.995 383,775 -0.05(-1.52%)
Jun 02, 2010 3.042 3.055 3.009 3.042 164,698 +0.02(+0.66%)
Jun 01, 2010 3.108 3.108 3.015 3.022 144,959 -0.11(-3.38%)
May 28, 2010 3.128 3.247 3.114 3.128 212,699 -0.07(-2.07%)
May 27, 2010 3.131 3.194 2.876 3.194 954,986 +0.08(+2.55%)
May 26, 2010 3.114 3.114 3.042 3.114 724 +0.07(+2.39%)
May 25, 2010 3.055 3.101 2.962 3.042 355,508 -0.09(-2.75%)
May 24, 2010 3.095 3.174 3.081 3.128 114,964 +0.01(+0.42%)
May 21, 2010 3.022 3.134 2.976 3.114 343,328 +0.06(+1.95%)
May 20, 2010 3.101 3.114 3.042 3.055 354,525 -0.17(-5.13%)
May 19, 2010 3.174 3.233 3.167 3.220 246,510 +0.05(+1.46%)
May 18, 2010 3.280 3.300 3.174 3.174 184,662 -0.12(-3.61%)
May 17, 2010 3.333 3.339 3.253 3.293 218,097 -0.01(-0.20%)
May 14, 2010 3.300 3.366 3.227 3.300 203,580 -0.07(-2.16%)
May 13, 2010 3.319 3.372 3.273 3.372 209,986 +0.04(+1.19%)
May 12, 2010 3.260 3.339 3.247 3.333 198,396 +0.08(+2.44%)
May 11, 2010 3.299 3.306 3.240 3.253 185,352 -0.01(-0.41%)
May 10, 2010 3.253 3.280 3.240 3.267 158,418 +0.13(+4.22%)
May 07, 2010 3.095 3.299 3.075 3.134 282,421 +0.07(+2.38%)
May 06, 2010 3.154 3.293 3.022 3.062 2,090 -0.08(-2.53%)
May 05, 2010 3.306 3.319 3.075 3.141 627,442 -0.21(-6.31%)
May 04, 2010 3.346 3.359 3.339 3.352 162,062 +0.00(+0.00%)
May 03, 2010 3.352 3.398 3.339 3.352 196,493 +0.01(+0.40%)
Apr 30, 2010 3.339 3.372 3.339 3.339 148,043 -0.01(-0.39%)
Apr 29, 2010 3.399 3.432 3.339 3.352 247,885 -0.04(-1.17%)
Apr 28, 2010 3.339 3.405 3.339 3.392 124,478 +0.03(+0.79%)
Apr 27, 2010 3.405 3.425 3.366 3.366 146,383 -0.05(-1.55%)
Apr 26, 2010 3.445 3.445 3.412 3.419 145,375 -0.02(-0.58%)
Apr 23, 2010 3.425 3.458 3.399 3.438 142,216 +0.01(+0.19%)
Apr 22, 2010 3.405 3.458 3.379 3.432 156,447 +0.03(+0.78%)
Apr 21, 2010 3.419 3.445 3.405 3.405 142,307 -0.01(-0.39%)
Apr 20, 2010 3.452 3.452 3.399 3.419 98,450 -0.04(-1.15%)
Apr 19, 2010 3.412 3.458 3.405 3.458 130,246 +0.02(+0.58%)
Apr 16, 2010 3.471 3.491 3.405 3.438 181,137 -0.03(-0.76%)
Apr 15, 2010 3.458 3.478 3.458 3.465 212,772 +0.01(+0.38%)
Apr 14, 2010 3.372 3.465 3.372 3.452 225,436 +0.06(+1.75%)
Apr 13, 2010 3.386 3.405 3.385 3.392 113,565 +0.01(+0.39%)
Apr 12, 2010 3.399 3.438 3.339 3.379 206,613 +0.00(+0.00%)
Apr 09, 2010 3.458 3.471 3.379 3.379 256,602 -0.09(-2.48%)
Apr 08, 2010 3.445 3.505 3.386 3.465 252,477 -0.01(-0.38%)
Apr 07, 2010 3.419 3.498 3.419 3.478 269,456 +0.06(+1.74%)
Apr 06, 2010 3.346 3.432 3.333 3.419 250,220 +0.09(+2.58%)
Apr 05, 2010 3.386 3.405 3.333 3.333 272,944 -0.03(-0.79%)
Apr 01, 2010 3.379 3.359 3.359 3.359 189,795 +0.01(+0.40%)
Mar 31, 2010 3.366 3.425 3.343 3.346 239,160 -0.01(-0.39%)
Mar 30, 2010 3.346 3.386 3.313 3.359 180,056 +0.00(+0.00%)
Mar 29, 2010 3.306 3.379 3.280 3.359 253,011 +0.07(+2.01%)
Mar 26, 2010 3.260 3.306 3.260 3.293 235,332 +0.04(+1.22%)
Mar 25, 2010 3.286 3.366 3.247 3.253 435,490 -0.03(-1.01%)
Mar 24, 2010 3.326 3.366 3.267 3.286 429,886 -0.07(-1.97%)
Mar 23, 2010 3.286 3.366 3.247 3.352 465,120 +0.07(+2.01%)
Mar 22, 2010 3.359 3.419 3.233 3.286 1,003,744 -0.13(-3.87%)
Mar 19, 2010 3.505 3.518 3.339 3.419 735,345 -0.07(-2.08%)
Mar 18, 2010 3.478 3.538 3.471 3.491 528,337 -0.02(-0.56%)
Mar 17, 2010 3.842 3.842 3.035 3.511 3,018,553 -0.63(-15.31%)
Mar 16, 2010 4.146 4.159 4.106 4.146 320,193 +0.01(+0.16%)
Mar 15, 2010 4.146 4.153 4.133 4.139 231,517 +0.01(+0.16%)
Mar 12, 2010 4.133 4.139 4.080 4.133 300,214 +0.03(+0.64%)
Mar 11, 2010 4.060 4.106 4.000 4.106 258,915 +0.04(+0.98%)
Mar 10, 2010 4.053 4.067 4.047 4.067 250,890 +0.03(+0.65%)
Mar 09, 2010 4.000 4.040 3.974 4.040 288,424 +0.05(+1.16%)
Mar 08, 2010 4.020 4.040 3.974 3.994 218,615 -0.05(-1.15%)
Mar 05, 2010 4.027 4.047 3.915 4.040 292,959 +0.01(+0.33%)
Mar 04, 2010 4.053 4.053 4.004 4.027 102,897 -0.02(-0.49%)
Mar 03, 2010 4.020 4.060 3.994 4.047 142,999 +0.01(+0.33%)
Mar 02, 2010 3.994 4.034 3.967 4.034 193,606 +0.05(+1.16%)
Mar 01, 2010 4.000 4.027 3.967 3.987 225,354 -0.01(-0.33%)
Feb 26, 2010 4.067 4.067 4.000 4.000 124,899 -0.07(-1.63%)
Feb 25, 2010 4.014 4.067 3.974 4.067 185,925 +0.05(+1.32%)
Feb 24, 2010 4.067 4.067 3.991 4.014 224,925 -0.05(-1.30%)
Feb 23, 2010 4.040 4.067 4.040 4.067 135,361 +0.00(+0.00%)
Feb 22, 2010 4.047 4.067 4.034 4.067 201,904 +0.03(+0.82%)
Feb 19, 2010 4.014 4.040 4.007 4.034 139,175 -0.01(-0.16%)
Feb 18, 2010 4.067 4.067 3.987 4.040 295,163 -0.02(-0.49%)
Feb 17, 2010 3.987 4.067 3.967 4.060 175,717 +0.09(+2.33%)
Feb 16, 2010 3.954 3.967 3.901 3.967 319,420 +0.07(+1.70%)
Feb 12, 2010 3.842 3.901 3.901 3.901 112,969 +0.04(+1.03%)
Feb 11, 2010 3.822 3.862 3.796 3.862 156,541 +0.05(+1.39%)
Feb 10, 2010 3.769 3.835 3.749 3.809 227,653 +0.05(+1.41%)
Feb 09, 2010 3.762 3.769 3.716 3.756 161,416 +0.00(+0.00%)
Feb 08, 2010 3.756 3.769 3.743 3.756 94,976 +0.02(+0.53%)
Feb 05, 2010 3.769 3.796 3.643 3.736 376,082 -0.07(-1.74%)
Feb 04, 2010 3.895 3.901 3.789 3.802 177,754 -0.09(-2.38%)
Feb 03, 2010 3.888 3.981 3.875 3.895 138,068 +0.03(+0.86%)
Feb 02, 2010 3.848 3.915 3.842 3.862 161,223 +0.03(+0.86%)
Feb 01, 2010 3.921 3.928 3.802 3.829 193,158 -0.08(-2.03%)
Jan 29, 2010 3.683 3.908 3.637 3.908 492,226 +0.27(+7.45%)
Jan 28, 2010 3.762 3.769 3.637 3.637 500,127 -0.12(-3.17%)
Jan 27, 2010 3.868 3.901 3.703 3.756 548,855 -0.12(-3.07%)
Jan 26, 2010 3.961 3.967 3.868 3.875 310,922 -0.07(-1.68%)
Jan 25, 2010 4.067 4.067 3.868 3.941 167,827 -0.02(-0.50%)
Jan 22, 2010 3.948 3.981 3.888 3.961 380,460 +0.02(+0.50%)
Jan 21, 2010 4.040 4.053 3.901 3.941 414,480 -0.09(-2.13%)
Jan 20, 2010 4.047 4.086 3.967 4.027 472,640 -0.03(-0.81%)
Jan 19, 2010 4.080 4.120 4.034 4.060 391,573 +0.01(+0.33%)
Jan 15, 2010 4.060 4.047 4.047 4.047 362,048 -0.04(-0.97%)
Jan 14, 2010 4.093 4.133 3.967 4.086 386,319 +0.03(+0.65%)
Jan 13, 2010 4.232 4.232 4.027 4.060 630,980 -0.15(-3.46%)
Jan 12, 2010 4.265 4.324 4.166 4.205 458,856 -0.07(-1.55%)
Jan 11, 2010 4.272 4.444 4.219 4.272 686,414 +0.04(+0.94%)
Jan 08, 2010 4.166 4.265 4.153 4.232 506,602 +0.08(+1.91%)
Jan 07, 2010 4.153 4.186 4.014 4.153 285,724 +0.02(+0.48%)
Jan 06, 2010 4.172 4.172 4.100 4.133 232,405 +0.00(+0.00%)
Jan 05, 2010 4.120 4.133 4.034 4.133 471,675 +0.12(+2.97%)
Jan 04, 2010 4.053 4.053 3.934 4.014 489,776 +0.13(+3.41%)
Dec 31, 2009 3.835 3.881 3.881 3.881 341,329 +0.05(+1.21%)
Dec 30, 2009 3.928 3.928 3.802 3.835 316,468 +0.01(+0.35%)
Dec 29, 2009 3.815 3.835 3.809 3.822 292,707 +0.01(+0.17%)
Dec 28, 2009 3.815 3.822 3.789 3.815 357,636 +0.03(+0.70%)
Dec 24, 2009 3.809 3.868 3.782 3.789 192,850 -0.03(-0.87%)
Dec 23, 2009 3.815 3.835 3.796 3.822 383,589 +0.04(+1.05%)
Dec 22, 2009 3.835 3.835 3.782 3.782 348,901 -0.02(-0.52%)
Dec 21, 2009 3.835 3.848 3.796 3.802 436,655 -0.01(-0.17%)
Dec 18, 2009 3.756 3.809 3.723 3.809 527,312 +0.05(+1.41%)
Dec 17, 2009 3.776 3.809 3.723 3.756 211,444 -0.03(-0.87%)
Dec 16, 2009 3.782 3.822 3.776 3.789 1,072,725 +0.02(+0.53%)
Dec 15, 2009 3.815 3.829 3.769 3.769 207,969 -0.05(-1.38%)
Dec 14, 2009 3.809 3.822 3.802 3.822 190,099 -0.01(-0.34%)
Dec 11, 2009 3.796 3.868 3.776 3.835 378,384 +0.07(+1.75%)
Dec 10, 2009 3.815 3.815 3.736 3.769 184,813 +0.01(+0.18%)
Dec 09, 2009 3.756 3.802 3.716 3.762 267,396 +0.05(+1.25%)
Dec 08, 2009 3.716 3.736 3.670 3.716 234,847 +0.01(+0.36%)
Dec 07, 2009 3.710 3.710 3.657 3.703 287,773 +0.02(+0.54%)
Dec 04, 2009 3.670 3.703 3.604 3.683 233,149 +0.09(+2.39%)
Dec 03, 2009 3.703 3.703 3.591 3.597 204,460 -0.04(-1.09%)
Dec 02, 2009 3.676 3.716 3.620 3.637 204,197 -0.02(-0.54%)
Dec 01, 2009 3.624 3.714 3.571 3.657 232,799 +0.04(+1.10%)
Nov 30, 2009 3.696 3.723 3.591 3.617 263,430 -0.01(-0.18%)
Nov 27, 2009 3.643 3.723 3.604 3.624 307,151 -0.05(-1.26%)
Nov 25, 2009 3.756 3.776 3.670 3.670 272,597 -0.05(-1.25%)
Nov 24, 2009 3.729 3.756 3.690 3.716 248,143 -0.03(-0.71%)
Nov 23, 2009 3.848 3.848 3.716 3.743 418,459 -0.06(-1.57%)
Nov 20, 2009 3.690 3.835 3.679 3.802 396,302 +0.11(+3.05%)
Nov 19, 2009 3.762 3.776 3.670 3.690 311,396 -0.09(-2.28%)
Nov 18, 2009 3.842 3.888 3.736 3.776 614,393 -0.07(-1.89%)
Nov 17, 2009 4.047 4.100 3.829 3.848 736,940 -0.24(-5.98%)
Nov 16, 2009 4.000 4.146 3.974 4.093 1,608,298 +0.13(+3.34%)
Nov 13, 2009 3.941 3.987 3.934 3.961 327,933 +0.00(+0.00%)
Nov 12, 2009 4.034 4.086 3.802 3.961 813,687 -0.20(-4.77%)
Nov 11, 2009 4.106 4.265 4.106 4.159 867,126 +0.05(+1.29%)
Nov 10, 2009 3.934 4.106 3.901 4.106 703,480 +0.18(+4.55%)
Nov 09, 2009 3.809 4.014 3.736 3.928 1,116,121 +0.30(+8.20%)
Nov 06, 2009 4.186 4.186 3.571 3.630 1,527,302 -0.37(-9.26%)
Nov 05, 2009 3.868 4.047 3.868 4.000 467,261 +0.19(+5.03%)
Nov 04, 2009 3.676 3.934 3.676 3.809 744,778 +0.17(+4.54%)
Nov 03, 2009 3.557 3.670 3.498 3.643 232,398 +0.09(+2.42%)
Nov 02, 2009 3.571 3.571 3.471 3.557 180,940 +0.05(+1.32%)
Oct 30, 2009 3.591 3.591 3.505 3.511 259,805 -0.05(-1.30%)
Oct 29, 2009 3.452 3.597 3.452 3.557 224,513 +0.12(+3.46%)
Oct 28, 2009 3.538 3.557 3.438 3.438 163,128 -0.05(-1.52%)
Oct 27, 2009 3.386 3.505 3.372 3.491 271,610 +0.11(+3.33%)
Oct 26, 2009 3.372 3.452 3.372 3.379 118,099 +0.04(+1.19%)
Oct 23, 2009 3.419 3.419 3.339 3.339 339,366 -0.07(-2.13%)
Oct 22, 2009 3.405 3.531 3.372 3.412 202,505 +0.01(+0.39%)
Oct 21, 2009 3.419 3.432 3.333 3.399 479,045 +0.12(+3.63%)
Oct 20, 2009 3.300 3.313 3.280 3.280 107,256 -0.03(-1.00%)
Oct 19, 2009 3.306 3.339 3.293 3.313 127,462 +0.00(+0.00%)
Oct 16, 2009 3.333 3.352 3.300 3.313 144,870 -0.02(-0.60%)
Oct 15, 2009 3.352 3.392 3.306 3.333 153,971 -0.01(-0.40%)
Oct 14, 2009 3.405 3.405 3.319 3.346 205,841 +0.00(+0.00%)
Oct 13, 2009 3.339 3.359 3.313 3.346 92,455 +0.01(+0.20%)
Oct 12, 2009 3.405 3.419 3.326 3.339 189,503 -0.03(-0.98%)
Oct 09, 2009 3.366 3.372 3.326 3.372 130,555 +0.01(+0.39%)
Oct 08, 2009 3.346 3.405 3.339 3.359 271,705 +0.02(+0.59%)
Oct 07, 2009 3.306 3.339 3.295 3.339 90,997 +0.03(+1.00%)
Oct 06, 2009 3.339 3.359 3.286 3.306 152,004 -0.02(-0.60%)
Oct 05, 2009 3.306 3.339 3.280 3.326 133,021 +0.01(+0.20%)
Oct 02, 2009 3.260 3.319 3.240 3.319 142,283 +0.05(+1.41%)
Oct 01, 2009 3.339 3.339 3.273 3.273 167,378 -0.05(-1.59%)
Sep 30, 2009 3.366 3.366 3.306 3.326 242,132 +0.01(+0.40%)
Sep 29, 2009 3.346 3.352 3.306 3.313 161,034 -0.02(-0.60%)
Sep 28, 2009 3.339 3.339 3.293 3.333 110,114 +0.05(+1.41%)
Sep 25, 2009 3.260 3.313 3.260 3.286 102,890 +0.02(+0.61%)
Sep 24, 2009 3.339 3.366 3.260 3.267 177,494 -0.07(-2.18%)
Sep 23, 2009 3.339 3.359 3.326 3.339 221,988 +0.01(+0.20%)
Sep 22, 2009 3.326 3.352 3.306 3.333 136,608 +0.03(+0.80%)
Sep 21, 2009 3.273 3.339 3.273 3.306 121,109 -0.01(-0.20%)
Sep 18, 2009 3.306 3.326 3.273 3.313 217,979 +0.01(+0.20%)
Sep 17, 2009 3.339 3.339 3.260 3.306 176,121 +0.01(+0.40%)
Sep 16, 2009 3.306 3.346 3.247 3.293 398,564 +0.03(+1.01%)
Sep 15, 2009 3.306 3.306 3.260 3.260 219,326 -0.03(-1.00%)
Sep 14, 2009 3.300 3.300 3.247 3.293 236,458 +0.05(+1.63%)
Sep 11, 2009 3.273 3.273 3.108 3.240 373,688 +0.01(+0.20%)
Sep 10, 2009 3.306 3.306 3.207 3.233 584,134 -0.07(-2.00%)
Sep 09, 2009 3.240 3.300 3.194 3.300 179,348 +0.07(+2.05%)
Sep 08, 2009 3.194 3.273 3.141 3.233 346,593 +0.05(+1.45%)
Sep 04, 2009 3.200 3.240 3.167 3.187 102,395 -0.01(-0.41%)
Sep 03, 2009 3.207 3.207 3.141 3.200 74,697 +0.01(+0.41%)
Sep 02, 2009 3.161 3.220 3.141 3.187 124,433 +0.03(+0.84%)
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.