Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Universal Insurance Holdings Inc (NY: UVE )

20.34 +0.16 (+0.79%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 2.493 2.506 2.446 2.466 0 +0.01(+0.27%)
Aug 28, 2008 2.433 2.493 2.426 2.460 68,555 -0.01(-0.27%)
Aug 27, 2008 2.446 2.512 2.446 2.466 61,852 +0.05(+2.19%)
Aug 26, 2008 2.493 2.493 2.407 2.413 56,141 -0.06(-2.41%)
Aug 25, 2008 2.446 2.512 2.341 2.473 117,794 -0.02(-0.79%)
Aug 22, 2008 2.393 2.519 2.393 2.493 103,064 +0.02(+0.64%)
Aug 21, 2008 2.268 2.512 2.268 2.477 233,044 +0.21(+9.22%)
Aug 20, 2008 2.255 2.341 2.255 2.268 77,632 -0.01(-0.29%)
Aug 19, 2008 2.301 2.340 2.274 2.274 130,997 -0.03(-1.15%)
Aug 18, 2008 2.261 2.321 2.235 2.301 140,809 -0.04(-1.69%)
Aug 15, 2008 2.347 2.374 2.307 2.341 0 +0.00(+0.00%)
Aug 14, 2008 2.307 2.374 2.307 2.341 90,601 -0.03(-1.12%)
Aug 13, 2008 2.347 2.380 2.294 2.367 80,355 -0.02(-0.83%)
Aug 12, 2008 2.460 2.479 2.281 2.387 276,125 -0.12(-4.75%)
Aug 11, 2008 2.572 2.612 2.479 2.506 158,134 -0.01(-0.26%)
Aug 08, 2008 2.506 2.512 2.453 2.512 120,465 +0.06(+2.26%)
Aug 07, 2008 2.380 2.512 2.367 2.457 134,574 +0.02(+0.98%)
Aug 06, 2008 2.605 2.605 2.380 2.433 244,932 -0.13(-5.15%)
Aug 05, 2008 2.579 2.605 2.546 2.565 196,640 +0.01(+0.26%)
Aug 04, 2008 2.572 2.598 2.532 2.559 93,263 +0.03(+1.04%)
Aug 01, 2008 2.532 2.539 2.479 2.532 77,388 +0.01(+0.26%)
Jul 31, 2008 2.479 2.585 2.479 2.526 95,116 +0.02(+0.79%)
Jul 30, 2008 2.446 2.512 2.380 2.506 113,560 +0.11(+4.70%)
Jul 29, 2008 2.393 2.512 2.314 2.393 256,219 -0.11(-4.48%)
Jul 28, 2008 2.499 2.526 2.473 2.506 133,411 -0.01(-0.27%)
Jul 25, 2008 2.519 2.546 2.486 2.512 103,238 -0.01(-0.26%)
Jul 24, 2008 2.499 2.678 2.453 2.519 195,736 -0.05(-1.80%)
Jul 23, 2008 2.810 2.810 2.545 2.565 380,777 +0.01(+0.52%)
Jul 22, 2008 2.539 2.638 2.499 2.552 187,003 +0.04(+1.58%)
Jul 21, 2008 2.413 2.612 2.387 2.512 280,358 +0.10(+4.11%)
Jul 18, 2008 2.393 2.446 2.360 2.413 139,678 +0.01(+0.27%)
Jul 17, 2008 2.367 2.466 2.341 2.407 135,364 +0.03(+1.39%)
Jul 16, 2008 2.281 2.380 2.281 2.374 69,553 +0.06(+2.57%)
Jul 15, 2008 2.314 2.352 2.255 2.314 68,309 -0.01(-0.57%)
Jul 14, 2008 2.380 2.380 2.288 2.327 84,902 -0.04(-1.50%)
Jul 11, 2008 2.314 2.367 2.288 2.363 63,915 +0.02(+0.66%)
Jul 10, 2008 2.321 2.366 2.288 2.347 60,621 +0.01(+0.57%)
Jul 09, 2008 2.354 2.380 2.314 2.334 105,774 -0.01(-0.28%)
Jul 08, 2008 2.248 2.341 2.188 2.341 102,893 +0.05(+2.31%)
Jul 07, 2008 2.314 2.360 2.261 2.288 81,735 -0.06(-2.54%)
Jul 04, 2008 2.341 2.380 2.321 2.347 86,215 +0.00(+0.00%)
Jul 03, 2008 2.341 2.380 2.321 2.347 86,215 +0.01(+0.28%)
Jul 02, 2008 2.314 2.407 2.314 2.341 110,903 +0.01(+0.28%)
Jul 01, 2008 2.341 2.380 2.307 2.334 85,079 -0.01(-0.28%)
Jun 30, 2008 2.314 2.433 2.314 2.341 125,309 -0.01(-0.28%)
Jun 27, 2008 2.314 2.380 2.294 2.347 97,976 -0.01(-0.28%)
Jun 26, 2008 2.380 2.380 2.288 2.354 65,818 -0.01(-0.28%)
Jun 25, 2008 2.274 2.400 2.274 2.360 226,077 +0.16(+7.21%)
Jun 24, 2008 2.083 2.248 2.030 2.202 123,281 +0.15(+7.07%)
Jun 23, 2008 2.136 2.136 1.990 2.056 91,121 -0.08(-3.72%)
Jun 20, 2008 2.103 2.182 2.103 2.136 58,199 -0.05(-2.12%)
Jun 19, 2008 2.215 2.241 2.149 2.182 76,523 -0.05(-2.08%)
Jun 18, 2008 2.228 2.281 2.169 2.228 62,046 -0.01(-0.30%)
Jun 17, 2008 2.426 2.440 2.188 2.235 198,272 -0.15(-6.11%)
Jun 16, 2008 2.248 2.413 2.195 2.380 153,013 +0.17(+7.46%)
Jun 13, 2008 2.043 2.274 2.043 2.215 176,065 +0.20(+10.20%)
Jun 12, 2008 1.997 2.063 1.984 2.010 140,901 -0.02(-0.98%)
Jun 11, 2008 2.076 2.089 2.017 2.030 146,782 -0.08(-3.76%)
Jun 10, 2008 2.129 2.169 2.079 2.109 137,807 -0.05(-2.45%)
Jun 09, 2008 2.215 2.241 2.155 2.162 107,433 -0.01(-0.61%)
Jun 06, 2008 2.235 2.241 2.136 2.175 137,717 -0.06(-2.66%)
Jun 05, 2008 2.281 2.281 2.208 2.235 75,807 -0.01(-0.59%)
Jun 04, 2008 2.241 2.261 2.235 2.248 76,641 +0.01(+0.29%)
Jun 03, 2008 2.261 2.301 2.241 2.241 72,044 -0.02(-0.88%)
Jun 02, 2008 2.268 2.367 2.261 2.261 146,426 +0.01(+0.59%)
May 30, 2008 2.347 2.347 2.248 2.248 103,301 -0.07(-3.13%)
May 29, 2008 2.314 2.327 2.288 2.321 59,226 +0.01(+0.29%)
May 28, 2008 2.347 2.347 2.288 2.314 260,268 +0.00(+0.00%)
May 27, 2008 2.380 2.380 2.281 2.314 46,266 -0.06(-2.51%)
May 26, 2008 2.367 2.380 2.274 2.374 0 +0.00(+0.00%)
May 23, 2008 2.367 2.380 2.274 2.374 133,749 +0.03(+1.13%)
May 22, 2008 2.347 2.413 2.314 2.347 114,725 +0.03(+1.14%)
May 21, 2008 2.360 2.387 2.314 2.321 178,197 -0.03(-1.40%)
May 20, 2008 2.413 2.420 2.314 2.354 147,219 -0.03(-1.39%)
May 19, 2008 2.585 2.585 2.380 2.387 349,611 -0.19(-7.44%)
May 16, 2008 2.592 2.618 2.579 2.579 120,270 -0.06(-2.26%)
May 15, 2008 2.691 2.770 2.579 2.638 196,359 -0.09(-3.16%)
May 14, 2008 2.704 2.817 2.658 2.724 208,902 +0.10(+3.78%)
May 13, 2008 2.869 2.942 2.546 2.625 643,113 +0.36(+16.08%)
May 12, 2008 2.294 2.310 2.248 2.261 143,835 -0.03(-1.44%)
May 09, 2008 2.327 2.374 2.255 2.294 52,776 -0.01(-0.57%)
May 08, 2008 2.307 2.380 2.274 2.307 55,858 +0.03(+1.46%)
May 07, 2008 2.387 2.393 2.255 2.274 153,179 -0.09(-3.91%)
May 06, 2008 2.347 2.393 2.314 2.367 183,045 +0.05(+1.99%)
May 05, 2008 2.413 2.413 2.314 2.321 153,385 -0.07(-2.77%)
May 02, 2008 2.393 2.473 2.380 2.387 145,425 +0.03(+1.12%)
May 01, 2008 2.367 2.420 2.360 2.360 150,437 +0.01(+0.56%)
Apr 30, 2008 2.354 2.512 2.347 2.347 146,416 -0.03(-1.39%)
Apr 29, 2008 2.413 2.413 2.347 2.380 58,517 -0.00(-0.00%)
Apr 28, 2008 2.314 2.493 2.301 2.380 249,227 +0.04(+1.69%)
Apr 25, 2008 2.387 2.400 2.321 2.341 144,061 -0.04(-1.67%)
Apr 24, 2008 2.519 2.531 2.374 2.380 399,391 -0.16(-6.25%)
Apr 23, 2008 2.605 2.625 2.460 2.539 150,247 -0.09(-3.52%)
Apr 22, 2008 2.684 2.684 2.512 2.631 132,811 -0.03(-1.00%)
Apr 21, 2008 2.737 2.737 2.585 2.658 120,236 -0.12(-4.29%)
Apr 18, 2008 2.962 2.962 2.631 2.777 296,463 -0.13(-4.33%)
Apr 17, 2008 2.988 2.988 2.843 2.903 60,277 +0.01(+0.46%)
Apr 16, 2008 2.936 2.955 2.843 2.889 113,987 -0.05(-1.58%)
Apr 15, 2008 2.962 3.127 2.876 2.936 86,041 -0.01(-0.45%)
Apr 14, 2008 3.022 3.127 2.909 2.949 54,954 -0.11(-3.46%)
Apr 11, 2008 2.896 3.055 2.764 3.055 144,652 +0.19(+6.45%)
Apr 10, 2008 2.936 2.962 2.830 2.869 89,595 -0.04(-1.36%)
Apr 09, 2008 3.233 3.260 2.909 2.909 151,700 -0.21(-6.78%)
Apr 08, 2008 2.969 3.207 2.951 3.121 199,127 +0.18(+6.07%)
Apr 07, 2008 2.909 3.008 2.784 2.942 166,870 +0.07(+2.30%)
Apr 04, 2008 2.797 2.909 2.751 2.876 126,896 +0.13(+4.57%)
Apr 03, 2008 2.704 2.770 2.585 2.750 170,827 +0.07(+2.72%)
Apr 02, 2008 2.512 2.724 2.506 2.678 186,333 +0.17(+6.58%)
Apr 01, 2008 2.546 2.565 2.387 2.512 133,712 +0.01(+0.53%)
Mar 31, 2008 2.387 2.499 2.347 2.499 109,395 +0.11(+4.42%)
Mar 28, 2008 2.512 2.519 2.334 2.393 133,056 -0.12(-4.74%)
Mar 27, 2008 2.704 2.704 2.446 2.512 212,488 -0.12(-4.52%)
Mar 26, 2008 2.651 2.790 2.539 2.631 186,835 +0.00(+0.00%)
Mar 25, 2008 2.433 2.645 2.354 2.631 268,799 +0.24(+9.94%)
Mar 24, 2008 2.301 2.546 2.268 2.393 260,063 +0.16(+7.10%)
Mar 21, 2008 2.182 2.268 2.083 2.235 199,350 +0.00(+0.00%)
Mar 20, 2008 2.182 2.268 2.083 2.235 199,350 +0.06(+2.74%)
Mar 19, 2008 2.116 2.294 1.944 2.175 826,337 +0.06(+2.81%)
Mar 18, 2008 2.784 2.784 2.003 2.116 947,903 -0.48(-18.37%)
Mar 17, 2008 3.967 3.967 2.519 2.592 1,003,102 -1.38(-34.67%)
Mar 14, 2008 3.908 4.020 3.908 3.967 268,463 +0.04(+1.01%)
Mar 13, 2008 3.960 3.967 3.881 3.927 201,763 -0.04(-1.00%)
Mar 12, 2008 3.927 3.967 3.881 3.967 140,195 -0.04(-0.99%)
Mar 11, 2008 3.868 4.007 3.835 4.007 80,995 +0.05(+1.34%)
Mar 10, 2008 3.967 3.967 3.815 3.954 97,161 -0.05(-1.16%)
Mar 07, 2008 3.941 4.000 3.815 4.000 93,939 +0.03(+0.67%)
Mar 06, 2008 3.802 3.974 3.736 3.974 153,945 +0.03(+0.84%)
Mar 05, 2008 3.888 3.941 3.828 3.941 83,011 +0.03(+0.68%)
Mar 04, 2008 3.960 3.960 3.742 3.914 110,085 +0.01(+0.34%)
Mar 03, 2008 3.894 3.987 3.835 3.901 233,228 -0.01(-0.34%)
Feb 29, 2008 3.927 3.980 3.888 3.914 111,015 -0.01(-0.34%)
Feb 28, 2008 3.960 3.967 3.881 3.927 63,726 -0.01(-0.34%)
Feb 27, 2008 3.947 4.020 3.875 3.941 58,986 +0.01(+0.17%)
Feb 26, 2008 3.901 3.967 3.881 3.934 81,068 +0.06(+1.54%)
Feb 25, 2008 4.027 4.027 3.874 3.874 51,877 -0.06(-1.51%)
Feb 22, 2008 3.921 4.046 3.762 3.934 82,399 +0.06(+1.54%)
Feb 21, 2008 3.993 4.027 3.874 3.874 61,866 -0.09(-2.17%)
Feb 20, 2008 3.927 3.960 3.835 3.960 44,920 -0.06(-1.48%)
Feb 19, 2008 3.967 4.099 3.841 4.020 50,667 +0.13(+3.40%)
Feb 18, 2008 3.835 3.967 3.775 3.888 0 +0.00(+0.00%)
Feb 15, 2008 3.835 3.967 3.775 3.888 44,920 +0.00(+0.00%)
Feb 14, 2008 3.960 4.027 3.868 3.888 90,200 -0.04(-0.99%)
Feb 13, 2008 3.855 4.000 3.855 3.927 84,899 +0.12(+3.29%)
Feb 12, 2008 3.967 4.132 3.769 3.802 184,120 -0.17(-4.17%)
Feb 11, 2008 3.729 4.000 3.709 3.967 65,641 +0.21(+5.63%)
Feb 08, 2008 3.769 3.841 3.736 3.755 42,751 -0.01(-0.35%)
Feb 07, 2008 3.841 3.881 3.498 3.769 75,774 -0.12(-3.06%)
Feb 06, 2008 3.947 4.218 3.769 3.888 183,765 -0.14(-3.45%)
Feb 05, 2008 4.053 4.126 3.934 4.027 197,548 -0.03(-0.81%)
Feb 04, 2008 3.636 4.060 3.610 4.060 273,596 +0.46(+12.66%)
Feb 01, 2008 3.597 3.603 3.471 3.603 107,687 +0.10(+2.83%)
Jan 31, 2008 3.451 3.630 3.372 3.504 81,068 +0.05(+1.53%)
Jan 30, 2008 3.537 3.663 3.372 3.451 132,552 -0.07(-1.88%)
Jan 29, 2008 3.498 3.531 3.438 3.517 86,210 +0.09(+2.50%)
Jan 28, 2008 3.392 3.504 3.273 3.431 76,228 -0.04(-1.14%)
Jan 25, 2008 3.610 3.610 3.405 3.471 137,111 +0.03(+0.77%)
Jan 24, 2008 3.346 3.471 3.306 3.445 191,021 +0.19(+5.68%)
Jan 23, 2008 3.015 3.306 2.810 3.260 355,914 +0.15(+4.89%)
Jan 22, 2008 3.293 3.425 2.598 3.107 518,341 -0.36(-10.31%)
Jan 21, 2008 3.716 3.775 3.359 3.465 0 +0.00(+0.00%)
Jan 18, 2008 3.716 3.775 3.359 3.465 357,627 -0.34(-9.03%)
Jan 17, 2008 3.908 3.914 3.742 3.808 220,871 -0.15(-3.68%)
Jan 16, 2008 3.974 4.060 3.802 3.954 148,221 -0.07(-1.65%)
Jan 15, 2008 4.179 4.218 4.000 4.020 209,752 -0.28(-6.46%)
Jan 14, 2008 4.364 4.470 4.231 4.298 78,799 -0.06(-1.36%)
Jan 11, 2008 4.298 4.628 4.258 4.357 105,792 -0.05(-1.05%)
Jan 10, 2008 4.364 4.430 4.205 4.403 137,890 -0.03(-0.60%)
Jan 09, 2008 4.496 4.562 4.298 4.430 170,919 -0.08(-1.76%)
Jan 08, 2008 4.496 4.555 4.410 4.509 105,479 +0.08(+1.79%)
Jan 07, 2008 4.648 4.648 4.291 4.430 198,272 -0.09(-1.90%)
Jan 04, 2008 4.714 4.760 4.099 4.516 195,563 -0.15(-3.12%)
Jan 03, 2008 4.946 4.946 4.661 4.661 194,660 -0.23(-4.73%)
Jan 02, 2008 4.952 5.117 4.780 4.893 194,429 -0.01(-0.13%)
Jan 01, 2008 4.787 4.899 4.747 4.899 0 +0.00(+0.00%)
Dec 31, 2007 4.787 4.899 4.747 4.899 189,323 +0.16(+3.35%)
Dec 28, 2007 4.926 5.091 4.608 4.741 279,163 -0.19(-3.76%)
Dec 27, 2007 4.893 4.952 4.813 4.926 126,781 +0.03(+0.68%)
Dec 26, 2007 4.747 4.946 4.628 4.893 211,821 +0.20(+4.23%)
Dec 24, 2007 4.304 4.694 4.304 4.694 224,752 +0.36(+8.23%)
Dec 21, 2007 4.298 4.337 4.185 4.337 143,382 +0.05(+1.23%)
Dec 20, 2007 4.317 4.324 4.185 4.284 136,424 -0.01(-0.15%)
Dec 19, 2007 4.159 4.298 4.139 4.291 146,270 +0.14(+3.34%)
Dec 18, 2007 4.093 4.165 3.987 4.152 258,949 +0.18(+4.49%)
Dec 17, 2007 4.172 4.384 3.921 3.974 294,991 -0.31(-7.25%)
Dec 14, 2007 4.245 4.317 4.132 4.284 123,266 -0.05(-1.07%)
Dec 13, 2007 4.410 4.410 4.165 4.331 80,917 -0.03(-0.61%)
Dec 12, 2007 4.231 4.397 4.040 4.357 240,565 +0.13(+2.97%)
Dec 11, 2007 4.562 4.595 4.132 4.231 232,164 -0.33(-7.25%)
Dec 10, 2007 4.364 4.562 4.291 4.562 298,334 +0.15(+3.45%)
Dec 07, 2007 4.132 4.430 3.941 4.410 429,329 +0.25(+6.04%)
Dec 06, 2007 4.628 4.628 4.000 4.159 695,418 -0.37(-8.18%)
Dec 05, 2007 4.734 4.827 4.483 4.529 293,122 -0.19(-4.06%)
Dec 04, 2007 4.879 4.879 4.721 4.721 918,371 -0.10(-2.06%)
Dec 03, 2007 4.860 4.912 4.760 4.820 254,548 -0.04(-0.82%)
Nov 30, 2007 4.886 5.184 4.860 4.860 1,664,623 -0.08(-1.61%)
Nov 29, 2007 4.992 4.992 4.846 4.939 66,851 -0.01(-0.27%)
Nov 28, 2007 4.668 4.992 4.668 4.952 119,636 +0.24(+5.20%)
Nov 27, 2007 4.760 5.025 4.701 4.708 96,798 -0.09(-1.93%)
Nov 26, 2007 4.694 4.853 4.694 4.800 102,530 +0.01(+0.27%)
Nov 23, 2007 4.899 4.899 4.674 4.787 80,349 +0.01(+0.28%)
Nov 21, 2007 4.820 4.820 4.628 4.774 158,506 -0.04(-0.82%)
Nov 20, 2007 4.807 4.926 4.681 4.813 222,181 +0.01(+0.14%)
Nov 19, 2007 4.985 5.025 4.727 4.807 234,886 -0.25(-4.97%)
Nov 16, 2007 5.468 5.468 4.893 5.058 467,889 -0.17(-3.29%)
Nov 15, 2007 5.468 5.620 5.091 5.230 503,349 +0.14(+2.73%)
Nov 14, 2007 5.250 5.316 4.959 5.091 318,979 +0.00(+0.00%)
Nov 13, 2007 5.217 5.289 5.025 5.091 173,752 +0.05(+0.92%)
Nov 12, 2007 4.972 5.124 4.827 5.045 291,292 +0.01(+0.13%)
Nov 09, 2007 4.946 5.329 4.926 5.038 232,768 -0.01(-0.13%)
Nov 08, 2007 5.276 5.389 4.906 5.045 235,037 -0.17(-3.17%)
Nov 07, 2007 4.965 5.355 4.965 5.210 208,115 +0.17(+3.41%)
Nov 06, 2007 5.051 5.144 4.965 5.038 162,954 -0.12(-2.31%)
Nov 05, 2007 5.124 5.336 5.058 5.157 325,400 -0.23(-4.29%)
Nov 02, 2007 5.289 5.448 5.124 5.389 233,373 +0.10(+1.88%)
Nov 01, 2007 5.329 5.389 4.979 5.289 583,813 -0.13(-2.32%)
Oct 31, 2007 5.653 5.686 5.355 5.415 354,825 -0.26(-4.66%)
Oct 30, 2007 5.719 5.719 5.620 5.679 191,781 -0.04(-0.69%)
Oct 29, 2007 5.752 5.812 5.653 5.719 391,729 -0.05(-0.80%)
Oct 26, 2007 5.964 5.964 5.739 5.765 1,085,952 -0.09(-1.58%)
Oct 25, 2007 6.010 6.016 5.765 5.858 196,016 -0.12(-1.99%)
Oct 24, 2007 6.083 6.083 5.779 5.977 277,084 +0.01(+0.22%)
Oct 23, 2007 5.593 6.089 5.593 5.964 642,043 +0.36(+6.49%)
Oct 22, 2007 5.422 5.613 5.289 5.600 327,147 -0.07(-1.28%)
Oct 19, 2007 5.402 5.719 5.389 5.673 306,879 +0.15(+2.75%)
Oct 18, 2007 5.501 5.713 5.322 5.521 544,942 -0.19(-3.36%)
Oct 17, 2007 5.818 5.884 5.653 5.713 214,014 -0.06(-1.03%)
Oct 16, 2007 5.865 5.917 5.686 5.772 224,299 -0.09(-1.58%)
Oct 15, 2007 5.977 6.420 5.825 5.865 648,698 +0.04(+0.68%)
Oct 12, 2007 5.461 5.884 5.461 5.825 315,954 +0.23(+4.14%)
Oct 11, 2007 6.281 6.281 5.289 5.593 818,548 -0.68(-10.85%)
Oct 10, 2007 6.268 6.308 5.785 6.275 438,616 -0.03(-0.52%)
Oct 09, 2007 6.559 6.711 6.301 6.308 603,475 -0.07(-1.04%)
Oct 08, 2007 6.155 6.440 6.096 6.374 469,016 +0.35(+5.82%)
Oct 05, 2007 6.056 6.513 5.951 6.023 637,354 +0.05(+0.77%)
Oct 04, 2007 6.017 6.083 5.878 5.977 189,814 +0.01(+0.22%)
Oct 03, 2007 5.779 6.149 5.699 5.964 811,590 +0.09(+1.58%)
Oct 02, 2007 4.853 5.871 4.853 5.871 919,581 +1.05(+21.81%)
Oct 01, 2007 4.754 4.827 4.635 4.820 203,880 +0.10(+2.10%)
Sep 28, 2007 4.681 4.734 4.622 4.721 166,220 +0.07(+1.42%)
Sep 27, 2007 4.727 4.747 4.575 4.655 186,033 -0.07(-1.54%)
Sep 26, 2007 4.562 4.813 4.522 4.727 378,419 +0.19(+4.23%)
Sep 25, 2007 4.688 4.688 4.470 4.536 195,259 -0.07(-1.58%)
Sep 24, 2007 4.582 4.635 4.529 4.608 443,153 +0.13(+2.96%)
Sep 21, 2007 4.364 4.503 4.364 4.476 157,145 +0.15(+3.36%)
Sep 20, 2007 4.291 4.344 4.146 4.331 150,339 +0.04(+0.92%)
Sep 19, 2007 4.271 4.496 4.251 4.291 370,403 +0.04(+0.93%)
Sep 18, 2007 4.000 4.271 4.000 4.251 392,788 +0.28(+6.99%)
Sep 17, 2007 3.703 4.033 3.636 3.974 316,106 +0.29(+7.90%)
Sep 14, 2007 3.603 3.703 3.584 3.683 67,758 +0.05(+1.46%)
Sep 13, 2007 3.636 3.650 3.570 3.630 73,052 +0.01(+0.37%)
Sep 12, 2007 3.570 3.676 3.570 3.617 83,942 +0.01(+0.37%)
Sep 11, 2007 3.610 3.656 3.537 3.603 63,372 +0.01(+0.37%)
Sep 10, 2007 3.610 3.702 3.438 3.590 252,279 -0.06(-1.63%)
Sep 07, 2007 3.670 3.670 3.603 3.650 88,025 -0.05(-1.43%)
Sep 06, 2007 3.716 3.749 3.584 3.703 192,234 -0.01(-0.36%)
Sep 05, 2007 3.802 3.835 3.676 3.716 99,822 -0.06(-1.58%)
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.