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
)
20.58
+0.05 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2010
3.240
3.246
3.200
3.220
150,691
-0.04(-1.22%)
Nov 29, 2010
3.286
3.286
3.206
3.260
136,039
-0.04(-1.20%)
Nov 26, 2010
3.240
3.306
3.220
3.299
78,066
+0.05(+1.63%)
Nov 24, 2010
3.213
3.246
3.246
3.246
337,434
+0.03(+1.03%)
Nov 23, 2010
3.160
3.227
3.141
3.213
172,383
+0.01(+0.41%)
Nov 22, 2010
3.227
3.233
3.167
3.200
164,010
-0.03(-0.82%)
Nov 19, 2010
3.233
3.240
3.174
3.227
212,043
-0.01(-0.20%)
Nov 18, 2010
3.306
3.306
3.213
3.233
179,617
-0.04(-1.21%)
Nov 17, 2010
3.227
3.273
3.227
3.273
157,074
+0.07(+2.27%)
Nov 16, 2010
3.312
3.365
3.141
3.200
374,216
-0.11(-3.39%)
Nov 15, 2010
3.332
3.405
3.306
3.312
235,151
+0.01(+0.20%)
Nov 12, 2010
3.332
3.339
3.286
3.306
177,110
-0.03(-0.79%)
Nov 11, 2010
3.260
3.372
3.246
3.332
241,733
+0.05(+1.41%)
Nov 10, 2010
3.174
3.299
3.160
3.286
461,188
+0.17(+5.30%)
Nov 09, 2010
3.114
3.154
3.114
3.121
173,564
-0.01(-0.21%)
Nov 08, 2010
3.107
3.134
3.094
3.127
126,185
+0.03(+0.85%)
Nov 05, 2010
3.121
3.121
3.061
3.101
205,617
-0.01(-0.42%)
Nov 04, 2010
3.061
3.114
3.048
3.114
269,921
+0.08(+2.61%)
Nov 03, 2010
3.074
3.074
3.015
3.035
95,448
-0.04(-1.29%)
Nov 02, 2010
3.015
3.074
2.988
3.074
206,819
+0.09(+2.88%)
Nov 01, 2010
3.041
3.048
2.982
2.988
117,166
-0.02(-0.66%)
Oct 29, 2010
2.988
3.022
2.988
3.008
99,537
+0.02(+0.66%)
Oct 28, 2010
3.028
3.041
2.988
2.988
101,625
-0.03(-1.09%)
Oct 27, 2010
3.055
3.061
3.015
3.022
93,736
-0.02(-0.65%)
Oct 25, 2010
3.061
3.074
3.022
3.041
135,553
+0.01(+0.22%)
Oct 22, 2010
3.028
3.068
3.008
3.035
112,925
+0.01(+0.44%)
Oct 21, 2010
3.074
3.081
3.008
3.022
132,401
-0.05(-1.72%)
Oct 20, 2010
3.088
3.094
3.055
3.074
177,203
-0.05(-1.48%)
Oct 19, 2010
3.114
3.174
3.107
3.121
671,947
+0.01(+0.21%)
Oct 18, 2010
3.107
3.127
3.081
3.114
347,347
+0.01(+0.21%)
Oct 15, 2010
3.101
3.134
3.074
3.107
206,833
+0.01(+0.21%)
Oct 14, 2010
3.154
3.154
3.094
3.101
176,163
-0.01(-0.21%)
Oct 13, 2010
3.081
3.114
3.081
3.107
273,523
+0.03(+0.86%)
Oct 12, 2010
3.101
3.101
3.035
3.081
167,046
+0.03(+0.87%)
Oct 11, 2010
2.936
3.088
2.936
3.055
191,874
+0.13(+4.29%)
Oct 08, 2010
2.929
2.929
2.876
2.929
196,445
+0.06(+2.07%)
Oct 07, 2010
2.843
2.922
2.817
2.869
309,316
+0.07(+2.36%)
Oct 06, 2010
2.889
2.889
2.757
2.803
563,987
-0.04(-1.40%)
Oct 05, 2010
2.995
2.995
2.836
2.843
479,985
-0.09(-2.93%)
Oct 04, 2010
2.942
2.982
2.909
2.929
169,655
-0.04(-1.34%)
Oct 01, 2010
2.969
2.995
2.929
2.969
198,012
+0.00(+0.00%)
Sep 30, 2010
2.969
2.995
2.909
2.969
862
+0.07(+2.28%)
Sep 29, 2010
2.883
2.922
2.863
2.903
190,487
-0.01(-0.23%)
Sep 28, 2010
2.909
2.942
2.850
2.909
5,245
-0.02(-0.68%)
Sep 27, 2010
2.936
2.969
2.909
2.929
179,475
-0.01(-0.23%)
Sep 24, 2010
2.955
2.962
2.678
2.936
1,337,018
-0.02(-0.67%)
Sep 23, 2010
3.094
3.094
2.955
2.955
1,004
-0.15(-4.69%)
Sep 22, 2010
3.107
3.141
3.074
3.101
144,466
+0.01(+0.43%)
Sep 21, 2010
3.048
3.141
2.876
3.088
398,770
+0.01(+0.43%)
Sep 20, 2010
3.041
3.074
3.008
3.074
209,829
+0.03(+0.87%)
Sep 17, 2010
3.048
3.088
3.008
3.048
178,055
-0.01(-0.22%)
Sep 15, 2010
3.015
3.068
3.008
3.055
109,640
+0.02(+0.65%)
Sep 14, 2010
3.061
3.141
3.022
3.035
317,892
-0.02(-0.65%)
Sep 13, 2010
2.949
3.088
2.949
3.055
307,967
+0.11(+3.59%)
Sep 10, 2010
2.969
2.975
2.929
2.949
132,363
+0.00(+0.00%)
Sep 09, 2010
2.969
3.002
2.909
2.949
137,428
-0.01(-0.22%)
Sep 08, 2010
2.936
2.975
2.936
2.955
302
+0.03(+0.90%)
Sep 07, 2010
2.909
2.955
2.863
2.929
821
+0.03(+0.91%)
Sep 03, 2010
2.883
2.936
2.645
2.903
736,743
+0.04(+1.39%)
Sep 02, 2010
2.823
2.863
2.803
2.863
408
+0.02(+0.70%)
Sep 01, 2010
2.777
2.843
2.770
2.843
169,469
+0.09(+3.37%)
Aug 31, 2010
2.764
2.777
2.744
2.750
135,012
-0.01(-0.48%)
Aug 30, 2010
2.817
2.817
2.750
2.764
74,021
-0.05(-1.65%)
Aug 27, 2010
2.810
2.810
2.764
2.810
116,652
+0.05(+1.67%)
Aug 26, 2010
2.810
2.836
2.764
2.764
574
-0.05(-1.65%)
Aug 25, 2010
2.744
2.843
2.737
2.810
570
+0.07(+2.41%)
Aug 24, 2010
2.770
2.803
2.744
2.744
2,314
-0.04(-1.43%)
Aug 23, 2010
2.757
2.811
2.757
2.784
86,917
+0.03(+0.96%)
Aug 20, 2010
2.803
2.803
2.750
2.757
204,007
-0.04(-1.42%)
Aug 19, 2010
2.856
2.876
2.797
2.797
1,988
-0.06(-2.08%)
Aug 18, 2010
2.856
2.909
2.836
2.856
8,778
-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
95,268
+0.03(+0.95%)
Aug 13, 2010
2.784
2.836
2.764
2.784
178,438
+0.03(+0.96%)
Aug 12, 2010
2.671
2.790
2.671
2.757
248,323
+0.07(+2.46%)
Aug 11, 2010
2.777
2.797
2.691
2.691
197,050
-0.11(-4.01%)
Aug 10, 2010
2.803
2.817
2.684
2.803
302
+0.02(+0.71%)
Aug 09, 2010
2.684
2.784
2.678
2.784
209,133
+0.11(+4.21%)
Aug 06, 2010
2.671
2.704
2.665
2.671
199,535
+0.00(+0.00%)
Aug 05, 2010
2.750
2.750
2.671
2.671
149,816
-0.09(-3.12%)
Aug 04, 2010
2.717
2.764
2.711
2.757
84,286
+0.03(+1.21%)
Aug 03, 2010
2.684
2.744
2.678
2.724
87,665
+0.02(+0.73%)
Aug 02, 2010
2.651
2.711
2.651
2.704
120,059
+0.06(+2.25%)
Jul 30, 2010
2.645
2.803
2.645
2.645
234,227
-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
2.750
2.778
2.731
2.770
95,984
+0.03(+0.96%)
Jul 26, 2010
2.737
2.770
2.724
2.744
144,649
+0.01(+0.24%)
Jul 23, 2010
2.731
2.737
2.684
2.737
86,684
+0.02(+0.73%)
Jul 22, 2010
2.665
2.737
2.665
2.717
117,765
+0.05(+1.98%)
Jul 21, 2010
2.684
2.698
2.658
2.665
136,763
-0.03(-1.23%)
Jul 20, 2010
2.671
2.704
2.645
2.698
149,351
-0.03(-1.21%)
Jul 19, 2010
2.711
2.737
2.678
2.731
76,083
+0.04(+1.47%)
Jul 16, 2010
2.691
2.750
2.671
2.691
172,347
-0.05(-1.69%)
Jul 15, 2010
2.790
2.796
2.691
2.737
194,638
-0.03(-1.19%)
Jul 14, 2010
2.810
2.810
2.744
2.770
77,240
-0.04(-1.41%)
Jul 13, 2010
2.810
2.817
2.731
2.810
2,258
+0.08(+2.91%)
Jul 12, 2010
2.817
2.836
2.724
2.731
132,360
-0.11(-3.95%)
Jul 09, 2010
2.843
2.856
2.770
2.843
248,032
+0.03(+1.18%)
Jul 08, 2010
2.810
2.823
2.698
2.810
65,899
+0.05(+1.92%)
Jul 07, 2010
2.684
2.757
2.671
2.757
82,355
+0.09(+3.47%)
Jul 06, 2010
2.665
2.691
2.651
2.665
1,154
-0.01(-0.25%)
Jul 02, 2010
2.671
2.694
2.645
2.671
88,942
-0.02(-0.74%)
Jul 01, 2010
2.777
2.790
2.631
2.691
293,946
-0.07(-2.63%)
Jun 30, 2010
2.764
2.797
2.757
2.764
1,811
-0.01(-0.48%)
Jun 29, 2010
2.836
2.836
2.770
2.777
155,628
-0.07(-2.55%)
Jun 25, 2010
2.850
2.909
2.850
2.850
1,029,109
-0.04(-1.37%)
Jun 24, 2010
2.863
2.922
2.863
2.889
123,252
+0.03(+0.92%)
Jun 23, 2010
2.883
2.896
2.830
2.863
150,327
-0.01(-0.23%)
Jun 22, 2010
2.869
2.876
2.836
2.869
511
+0.02(+0.70%)
Jun 21, 2010
2.916
2.923
2.836
2.850
199,411
-0.07(-2.27%)
Jun 18, 2010
2.916
2.962
2.883
2.916
166,814
-0.04(-1.34%)
Jun 17, 2010
2.936
2.955
2.876
2.955
87,794
+0.05(+1.59%)
Jun 16, 2010
2.929
2.962
2.896
2.909
97,726
-0.07(-2.44%)
Jun 15, 2010
2.982
2.982
2.863
2.982
889
+0.01(+0.22%)
Jun 14, 2010
2.975
3.035
2.942
2.975
270,533
+0.06(+2.04%)
Jun 11, 2010
2.850
2.929
2.850
2.916
130,411
+0.05(+1.61%)
Jun 10, 2010
2.869
2.869
2.777
2.869
827
+0.10(+3.58%)
Jun 09, 2010
2.744
2.817
2.651
2.770
328,000
+0.04(+1.45%)
Jun 08, 2010
2.896
2.896
2.717
2.731
585,860
-0.17(-5.71%)
Jun 07, 2010
2.962
2.962
2.876
2.896
229,810
-0.04(-1.35%)
Jun 04, 2010
2.936
3.035
2.936
2.936
193,084
-0.06(-1.99%)
Jun 03, 2010
3.068
3.068
2.975
2.995
383,814
-0.05(-1.52%)
Jun 02, 2010
3.041
3.055
3.008
3.041
164,715
+0.02(+0.66%)
Jun 01, 2010
3.107
3.107
3.015
3.022
144,974
-0.11(-3.38%)
May 28, 2010
3.127
3.246
3.114
3.127
212,721
-0.07(-2.07%)
May 27, 2010
3.131
3.193
2.876
3.193
955,083
+0.08(+2.55%)
May 26, 2010
3.114
3.114
3.041
3.114
724
+0.07(+2.39%)
May 25, 2010
3.055
3.101
2.962
3.041
355,545
-0.09(-2.75%)
May 24, 2010
3.094
3.174
3.081
3.127
114,976
+0.01(+0.42%)
May 21, 2010
3.022
3.134
2.975
3.114
343,363
+0.06(+1.95%)
May 20, 2010
3.101
3.114
3.041
3.055
354,562
-0.17(-5.13%)
May 19, 2010
3.174
3.233
3.167
3.220
246,535
+0.05(+1.46%)
May 18, 2010
3.279
3.299
3.174
3.174
184,681
-0.12(-3.61%)
May 17, 2010
3.332
3.339
3.253
3.293
218,119
-0.01(-0.20%)
May 14, 2010
3.299
3.365
3.227
3.299
203,601
-0.07(-2.16%)
May 13, 2010
3.319
3.372
3.273
3.372
210,007
+0.04(+1.19%)
May 12, 2010
3.260
3.339
3.246
3.332
198,416
+0.08(+2.44%)
May 11, 2010
3.299
3.306
3.240
3.253
185,371
-0.01(-0.40%)
May 10, 2010
3.253
3.279
3.240
3.266
158,434
+0.13(+4.22%)
May 07, 2010
3.094
3.299
3.074
3.134
282,450
+0.07(+2.38%)
May 06, 2010
3.154
3.293
3.022
3.061
2,090
-0.08(-2.53%)
May 05, 2010
3.306
3.319
3.074
3.141
627,506
-0.21(-6.31%)
May 04, 2010
3.346
3.359
3.339
3.352
162,079
+0.00(+0.00%)
May 03, 2010
3.352
3.398
3.339
3.352
196,513
+0.01(+0.40%)
Apr 30, 2010
3.339
3.372
3.339
3.339
148,058
-0.01(-0.39%)
Apr 29, 2010
3.398
3.431
3.339
3.352
247,910
-0.04(-1.17%)
Apr 28, 2010
3.339
3.405
3.339
3.392
124,491
+0.03(+0.79%)
Apr 27, 2010
3.405
3.425
3.365
3.365
146,397
-0.05(-1.55%)
Apr 26, 2010
3.445
3.445
3.412
3.418
145,390
-0.02(-0.58%)
Apr 23, 2010
3.425
3.458
3.398
3.438
142,231
+0.01(+0.19%)
Apr 22, 2010
3.405
3.458
3.379
3.431
156,463
+0.03(+0.78%)
Apr 21, 2010
3.418
3.445
3.405
3.405
142,321
-0.01(-0.39%)
Apr 20, 2010
3.451
3.451
3.398
3.418
98,460
-0.04(-1.15%)
Apr 19, 2010
3.412
3.458
3.405
3.458
130,259
+0.02(+0.58%)
Apr 16, 2010
3.471
3.491
3.405
3.438
181,155
-0.03(-0.76%)
Apr 15, 2010
3.458
3.478
3.458
3.465
212,793
+0.01(+0.38%)
Apr 14, 2010
3.372
3.465
3.372
3.451
225,459
+0.06(+1.75%)
Apr 13, 2010
3.385
3.405
3.385
3.392
113,577
+0.01(+0.39%)
Apr 12, 2010
3.398
3.438
3.339
3.379
206,635
+0.00(+0.00%)
Apr 09, 2010
3.458
3.471
3.379
3.379
256,628
-0.09(-2.48%)
Apr 08, 2010
3.445
3.504
3.385
3.465
252,503
-0.01(-0.38%)
Apr 07, 2010
3.418
3.498
3.418
3.478
269,484
+0.06(+1.74%)
Apr 06, 2010
3.346
3.431
3.332
3.418
250,245
+0.09(+2.58%)
Apr 05, 2010
3.385
3.405
3.332
3.332
272,971
-0.03(-0.79%)
Apr 01, 2010
3.379
3.359
3.359
3.359
189,814
+0.01(+0.40%)
Mar 31, 2010
3.365
3.425
3.342
3.346
239,184
-0.01(-0.39%)
Mar 30, 2010
3.346
3.385
3.312
3.359
180,074
+0.00(+0.00%)
Mar 29, 2010
3.306
3.379
3.279
3.359
253,037
+0.07(+2.01%)
Mar 26, 2010
3.260
3.306
3.260
3.293
235,356
+0.04(+1.22%)
Mar 25, 2010
3.286
3.365
3.246
3.253
435,535
-0.03(-1.01%)
Mar 24, 2010
3.326
3.365
3.266
3.286
429,929
-0.07(-1.97%)
Mar 23, 2010
3.286
3.365
3.246
3.352
465,167
+0.07(+2.01%)
Mar 22, 2010
3.359
3.418
3.233
3.286
1,003,846
-0.13(-3.87%)
Mar 19, 2010
3.504
3.517
3.339
3.418
735,419
-0.07(-2.08%)
Mar 18, 2010
3.478
3.537
3.471
3.491
528,391
-0.02(-0.57%)
Mar 17, 2010
3.841
3.841
3.035
3.511
3,018,861
-0.63(-15.31%)
Mar 16, 2010
4.146
4.159
4.106
4.146
320,226
+0.01(+0.16%)
Mar 15, 2010
4.146
4.152
4.132
4.139
231,540
+0.01(+0.16%)
Mar 12, 2010
4.132
4.139
4.079
4.132
300,244
+0.03(+0.64%)
Mar 11, 2010
4.060
4.106
4.000
4.106
258,942
+0.04(+0.98%)
Mar 10, 2010
4.053
4.066
4.046
4.066
250,915
+0.03(+0.65%)
Mar 09, 2010
4.000
4.040
3.974
4.040
288,453
+0.05(+1.16%)
Mar 08, 2010
4.020
4.040
3.974
3.993
218,638
-0.05(-1.15%)
Mar 05, 2010
4.027
4.046
3.914
4.040
292,989
+0.01(+0.33%)
Mar 04, 2010
4.053
4.053
4.003
4.027
102,908
-0.02(-0.49%)
Mar 03, 2010
4.020
4.060
3.993
4.046
143,014
+0.01(+0.33%)
Mar 02, 2010
3.993
4.033
3.967
4.033
193,626
+0.05(+1.16%)
Mar 01, 2010
4.000
4.027
3.967
3.987
225,377
-0.01(-0.33%)
Feb 26, 2010
4.066
4.066
4.000
4.000
124,911
-0.07(-1.63%)
Feb 25, 2010
4.013
4.066
3.974
4.066
185,944
+0.05(+1.32%)
Feb 24, 2010
4.066
4.066
3.990
4.013
224,948
-0.05(-1.30%)
Feb 23, 2010
4.040
4.066
4.040
4.066
135,375
+0.00(+0.00%)
Feb 22, 2010
4.046
4.066
4.033
4.066
201,925
+0.03(+0.82%)
Feb 19, 2010
4.013
4.040
4.007
4.033
139,189
-0.01(-0.16%)
Feb 18, 2010
4.066
4.066
3.987
4.040
295,193
-0.02(-0.49%)
Feb 17, 2010
3.987
4.066
3.967
4.060
175,735
+0.09(+2.33%)
Feb 16, 2010
3.954
3.967
3.901
3.967
319,453
+0.07(+1.69%)
Feb 12, 2010
3.841
3.901
3.901
3.901
112,981
+0.04(+1.03%)
Feb 11, 2010
3.822
3.861
3.795
3.861
156,557
+0.05(+1.39%)
Feb 10, 2010
3.769
3.835
3.749
3.808
227,676
+0.05(+1.41%)
Feb 09, 2010
3.762
3.769
3.715
3.755
161,433
+0.00(+0.00%)
Feb 08, 2010
3.755
3.769
3.743
3.755
94,986
+0.02(+0.53%)
Feb 05, 2010
3.769
3.795
3.643
3.736
376,120
-0.07(-1.74%)
Feb 04, 2010
3.894
3.901
3.789
3.802
177,772
-0.09(-2.38%)
Feb 03, 2010
3.888
3.980
3.874
3.894
138,082
+0.03(+0.86%)
Feb 02, 2010
3.848
3.914
3.841
3.861
161,239
+0.03(+0.86%)
Feb 01, 2010
3.921
3.927
3.802
3.828
193,178
-0.08(-2.03%)
Jan 29, 2010
3.683
3.908
3.636
3.908
492,276
+0.27(+7.45%)
Jan 28, 2010
3.762
3.769
3.636
3.636
500,178
-0.12(-3.17%)
Jan 27, 2010
3.868
3.901
3.703
3.755
548,911
-0.12(-3.07%)
Jan 26, 2010
3.960
3.967
3.868
3.874
310,954
-0.07(-1.68%)
Jan 25, 2010
4.066
4.066
3.868
3.941
167,844
-0.02(-0.50%)
Jan 22, 2010
3.947
3.980
3.888
3.960
380,499
+0.02(+0.50%)
Jan 21, 2010
4.040
4.053
3.901
3.941
414,522
-0.09(-2.13%)
Jan 20, 2010
4.046
4.086
3.967
4.027
472,688
-0.03(-0.81%)
Jan 19, 2010
4.079
4.119
4.033
4.060
391,613
+0.01(+0.33%)
Jan 15, 2010
4.060
4.046
4.046
4.046
362,085
-0.04(-0.97%)
Jan 14, 2010
4.093
4.132
3.967
4.086
386,358
+0.03(+0.65%)
Jan 13, 2010
4.231
4.231
4.027
4.060
631,044
-0.15(-3.46%)
Jan 12, 2010
4.265
4.324
4.165
4.205
458,902
-0.07(-1.55%)
Jan 11, 2010
4.271
4.443
4.219
4.271
686,484
+0.04(+0.94%)
Jan 08, 2010
4.165
4.265
4.152
4.231
506,654
+0.08(+1.91%)
Jan 07, 2010
4.152
4.185
4.013
4.152
285,753
+0.02(+0.48%)
Jan 06, 2010
4.172
4.172
4.099
4.132
232,428
+0.00(+0.00%)
Jan 05, 2010
4.119
4.132
4.033
4.132
471,723
+0.12(+2.97%)
Jan 04, 2010
4.053
4.053
3.934
4.013
489,826
+0.13(+3.41%)
Dec 31, 2009
3.835
3.881
3.881
3.881
341,364
+0.05(+1.21%)
Dec 30, 2009
3.927
3.927
3.802
3.835
316,500
+0.01(+0.35%)
Dec 29, 2009
3.815
3.835
3.808
3.822
292,736
+0.01(+0.17%)
Dec 28, 2009
3.815
3.822
3.789
3.815
357,673
+0.03(+0.70%)
Dec 24, 2009
3.808
3.868
3.782
3.789
192,870
-0.03(-0.87%)
Dec 23, 2009
3.815
3.835
3.795
3.822
383,628
+0.04(+1.05%)
Dec 22, 2009
3.835
3.835
3.782
3.782
348,937
-0.02(-0.52%)
Dec 21, 2009
3.835
3.848
3.795
3.802
436,699
-0.01(-0.17%)
Dec 18, 2009
3.755
3.808
3.722
3.808
527,366
+0.05(+1.41%)
Dec 17, 2009
3.775
3.808
3.722
3.755
211,465
-0.03(-0.87%)
Dec 16, 2009
3.782
3.822
3.775
3.789
1,072,835
+0.02(+0.53%)
Dec 15, 2009
3.815
3.828
3.769
3.769
207,990
-0.05(-1.38%)
Dec 14, 2009
3.808
3.822
3.802
3.822
190,118
-0.01(-0.34%)
Dec 11, 2009
3.795
3.868
3.775
3.835
378,422
+0.07(+1.75%)
Dec 10, 2009
3.815
3.815
3.736
3.769
184,832
+0.01(+0.18%)
Dec 09, 2009
3.755
3.802
3.716
3.762
267,424
+0.05(+1.25%)
Dec 08, 2009
3.716
3.736
3.670
3.716
234,871
+0.01(+0.36%)
Dec 07, 2009
3.709
3.709
3.656
3.703
287,803
+0.02(+0.54%)
Dec 04, 2009
3.670
3.703
3.603
3.683
233,172
+0.09(+2.39%)
Dec 03, 2009
3.703
3.703
3.590
3.597
204,481
-0.04(-1.09%)
Dec 02, 2009
3.676
3.716
3.619
3.636
204,218
-0.02(-0.54%)
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.