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%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.786 2.799 2.766 2.772 133,950 -0.01(-0.48%)
Aug 30, 2010 2.839 2.839 2.772 2.786 73,439 -0.05(-1.65%)
Aug 27, 2010 2.832 2.832 2.786 2.832 115,734 +0.05(+1.67%)
Aug 26, 2010 2.832 2.859 2.786 2.786 570 -0.05(-1.65%)
Aug 25, 2010 2.766 2.866 2.759 2.832 565 +0.07(+2.41%)
Aug 24, 2010 2.792 2.826 2.766 2.766 2,295 -0.04(-1.43%)
Aug 23, 2010 2.779 2.833 2.779 2.806 86,233 +0.03(+0.96%)
Aug 20, 2010 2.826 2.826 2.772 2.779 202,403 -0.04(-1.42%)
Aug 19, 2010 2.879 2.899 2.819 2.819 1,973 -0.06(-2.08%)
Aug 18, 2010 2.879 2.932 2.859 2.879 8,709 -0.01(-0.23%)
Aug 17, 2010 2.832 2.906 2.819 2.886 1,362 +0.05(+1.88%)
Aug 16, 2010 2.806 2.832 2.779 2.832 94,519 +0.03(+0.95%)
Aug 13, 2010 2.806 2.859 2.786 2.806 177,034 +0.03(+0.96%)
Aug 12, 2010 2.692 2.812 2.692 2.779 246,369 +0.07(+2.46%)
Aug 11, 2010 2.799 2.819 2.712 2.712 195,500 -0.11(-4.01%)
Aug 10, 2010 2.826 2.839 2.706 2.826 300 +0.02(+0.71%)
Aug 09, 2010 2.706 2.806 2.699 2.806 207,488 +0.11(+4.21%)
Aug 06, 2010 2.692 2.726 2.686 2.692 197,965 +0.00(+0.00%)
Aug 05, 2010 2.772 2.772 2.692 2.692 148,637 -0.09(-3.12%)
Aug 04, 2010 2.739 2.786 2.732 2.779 83,623 +0.03(+1.21%)
Aug 03, 2010 2.706 2.766 2.699 2.746 86,976 +0.02(+0.73%)
Aug 02, 2010 2.672 2.732 2.672 2.726 119,115 +0.06(+2.25%)
Jul 30, 2010 2.666 2.826 2.666 2.666 232,384 -0.05(-1.72%)
Jul 29, 2010 2.799 2.823 2.666 2.712 750 -0.07(-2.63%)
Jul 28, 2010 2.786 2.799 2.766 2.786 916 -0.01(-0.24%)
Jul 27, 2010 2.772 2.800 2.752 2.792 95,229 +0.03(+0.96%)
Jul 26, 2010 2.759 2.792 2.746 2.766 143,511 +0.01(+0.24%)
Jul 23, 2010 2.752 2.759 2.706 2.759 86,002 +0.02(+0.73%)
Jul 22, 2010 2.686 2.759 2.686 2.739 116,839 +0.05(+1.99%)
Jul 21, 2010 2.706 2.719 2.679 2.686 135,687 -0.03(-1.23%)
Jul 20, 2010 2.692 2.726 2.666 2.719 148,176 -0.03(-1.21%)
Jul 19, 2010 2.732 2.759 2.699 2.752 75,484 +0.04(+1.47%)
Jul 16, 2010 2.712 2.772 2.692 2.712 170,991 -0.05(-1.69%)
Jul 15, 2010 2.812 2.819 2.712 2.759 193,107 -0.03(-1.19%)
Jul 14, 2010 2.832 2.832 2.766 2.792 76,632 -0.04(-1.41%)
Jul 13, 2010 2.832 2.839 2.752 2.832 2,240 +0.08(+2.91%)
Jul 12, 2010 2.839 2.859 2.746 2.752 131,319 -0.11(-3.95%)
Jul 09, 2010 2.866 2.879 2.792 2.866 246,081 +0.03(+1.18%)
Jul 08, 2010 2.832 2.846 2.719 2.832 65,381 +0.05(+1.92%)
Jul 07, 2010 2.706 2.779 2.693 2.779 81,707 +0.09(+3.47%)
Jul 06, 2010 2.686 2.712 2.672 2.686 1,144 -0.01(-0.25%)
Jul 02, 2010 2.692 2.715 2.666 2.692 88,242 -0.02(-0.74%)
Jul 01, 2010 2.799 2.812 2.652 2.712 291,634 -0.07(-2.63%)
Jun 30, 2010 2.786 2.819 2.779 2.786 1,797 -0.01(-0.48%)
Jun 29, 2010 2.859 2.859 2.792 2.799 154,404 -0.07(-2.55%)
Jun 25, 2010 2.872 2.932 2.872 2.872 1,021,014 -0.04(-1.37%)
Jun 24, 2010 2.886 2.946 2.886 2.912 122,283 +0.03(+0.92%)
Jun 23, 2010 2.906 2.919 2.852 2.886 149,144 -0.01(-0.23%)
Jun 22, 2010 2.892 2.899 2.859 2.892 507 +0.02(+0.70%)
Jun 21, 2010 2.939 2.946 2.859 2.872 197,842 -0.07(-2.27%)
Jun 18, 2010 2.939 2.986 2.906 2.939 165,502 -0.04(-1.34%)
Jun 17, 2010 2.959 2.979 2.899 2.979 87,103 +0.05(+1.59%)
Jun 16, 2010 2.952 2.986 2.919 2.932 96,957 -0.07(-2.44%)
Jun 15, 2010 3.006 3.006 2.886 3.006 882 +0.01(+0.22%)
Jun 14, 2010 2.999 3.059 2.966 2.999 268,405 +0.06(+2.04%)
Jun 11, 2010 2.872 2.952 2.872 2.939 129,385 +0.05(+1.61%)
Jun 10, 2010 2.892 2.892 2.799 2.892 820 +0.10(+3.58%)
Jun 09, 2010 2.766 2.839 2.672 2.792 325,419 +0.04(+1.45%)
Jun 08, 2010 2.919 2.919 2.739 2.752 581,252 -0.17(-5.71%)
Jun 07, 2010 2.986 2.986 2.899 2.919 228,002 -0.04(-1.35%)
Jun 04, 2010 2.959 3.059 2.959 2.959 191,565 -0.06(-1.99%)
Jun 03, 2010 3.092 3.092 2.999 3.019 380,795 -0.05(-1.52%)
Jun 02, 2010 3.066 3.079 3.032 3.066 163,419 +0.02(+0.66%)
Jun 01, 2010 3.132 3.132 3.039 3.046 143,834 -0.11(-3.38%)
May 28, 2010 3.152 3.272 3.139 3.152 211,047 -0.07(-2.07%)
May 27, 2010 3.155 3.219 2.899 3.219 947,570 +0.08(+2.55%)
May 26, 2010 3.139 3.139 3.066 3.139 718 +0.07(+2.39%)
May 25, 2010 3.079 3.125 2.986 3.066 352,748 -0.09(-2.75%)
May 24, 2010 3.119 3.199 3.106 3.152 114,071 +0.01(+0.42%)
May 21, 2010 3.046 3.159 2.999 3.139 340,662 +0.06(+1.95%)
May 20, 2010 3.125 3.139 3.066 3.079 351,773 -0.17(-5.13%)
May 19, 2010 3.199 3.259 3.192 3.245 244,596 +0.05(+1.46%)
May 18, 2010 3.305 3.325 3.199 3.199 183,228 -0.12(-3.61%)
May 17, 2010 3.359 3.365 3.279 3.319 216,403 -0.01(-0.20%)
May 14, 2010 3.325 3.392 3.252 3.325 201,999 -0.07(-2.16%)
May 13, 2010 3.345 3.399 3.299 3.399 208,355 +0.04(+1.19%)
May 12, 2010 3.285 3.365 3.272 3.359 196,855 +0.08(+2.44%)
May 11, 2010 3.325 3.332 3.265 3.279 183,913 -0.01(-0.40%)
May 10, 2010 3.279 3.305 3.265 3.292 157,187 +0.13(+4.22%)
May 07, 2010 3.119 3.325 3.099 3.159 280,228 +0.07(+2.38%)
May 06, 2010 3.179 3.319 3.046 3.085 2,073 -0.08(-2.53%)
May 05, 2010 3.332 3.345 3.099 3.165 622,570 -0.21(-6.31%)
May 04, 2010 3.372 3.385 3.365 3.379 160,804 +0.00(+0.00%)
May 03, 2010 3.379 3.425 3.365 3.379 194,967 +0.01(+0.40%)
Apr 30, 2010 3.365 3.399 3.365 3.365 146,893 -0.01(-0.39%)
Apr 29, 2010 3.425 3.459 3.365 3.379 245,960 -0.04(-1.17%)
Apr 28, 2010 3.365 3.432 3.365 3.419 123,512 +0.03(+0.79%)
Apr 27, 2010 3.432 3.452 3.392 3.392 145,246 -0.05(-1.55%)
Apr 26, 2010 3.472 3.472 3.439 3.445 144,246 -0.02(-0.58%)
Apr 23, 2010 3.452 3.485 3.425 3.465 141,112 +0.01(+0.19%)
Apr 22, 2010 3.432 3.485 3.405 3.459 155,232 +0.03(+0.78%)
Apr 21, 2010 3.445 3.472 3.432 3.432 141,202 -0.01(-0.39%)
Apr 20, 2010 3.479 3.479 3.425 3.445 97,685 -0.04(-1.15%)
Apr 19, 2010 3.439 3.485 3.432 3.485 129,235 +0.02(+0.58%)
Apr 16, 2010 3.499 3.519 3.432 3.465 179,730 -0.03(-0.76%)
Apr 15, 2010 3.485 3.505 3.485 3.492 211,119 +0.01(+0.38%)
Apr 14, 2010 3.399 3.492 3.399 3.479 223,685 +0.06(+1.75%)
Apr 13, 2010 3.412 3.432 3.412 3.419 112,683 +0.01(+0.39%)
Apr 12, 2010 3.425 3.465 3.365 3.405 205,009 +0.00(+0.00%)
Apr 09, 2010 3.485 3.499 3.405 3.405 254,609 -0.09(-2.48%)
Apr 08, 2010 3.472 3.532 3.412 3.492 250,517 -0.01(-0.38%)
Apr 07, 2010 3.445 3.525 3.445 3.505 267,364 +0.06(+1.74%)
Apr 06, 2010 3.372 3.459 3.359 3.445 248,277 +0.09(+2.58%)
Apr 05, 2010 3.412 3.432 3.359 3.359 270,824 -0.03(-0.79%)
Apr 01, 2010 3.405 3.385 3.385 3.385 188,321 +0.01(+0.40%)
Mar 31, 2010 3.392 3.452 3.369 3.372 237,303 -0.01(-0.39%)
Mar 30, 2010 3.372 3.412 3.339 3.385 178,658 +0.00(+0.00%)
Mar 29, 2010 3.332 3.405 3.305 3.385 251,047 +0.07(+2.01%)
Mar 26, 2010 3.285 3.332 3.285 3.319 233,505 +0.04(+1.22%)
Mar 25, 2010 3.312 3.392 3.272 3.279 432,109 -0.03(-1.01%)
Mar 24, 2010 3.352 3.392 3.292 3.312 426,548 -0.07(-1.97%)
Mar 23, 2010 3.312 3.392 3.272 3.379 461,508 +0.07(+2.01%)
Mar 22, 2010 3.385 3.445 3.259 3.312 995,950 -0.13(-3.87%)
Mar 19, 2010 3.532 3.545 3.365 3.445 729,634 -0.07(-2.08%)
Mar 18, 2010 3.505 3.565 3.499 3.519 524,235 -0.02(-0.56%)
Mar 17, 2010 3.872 3.872 3.059 3.539 2,995,114 -0.64(-15.31%)
Mar 16, 2010 4.178 4.192 4.138 4.178 317,707 +0.01(+0.16%)
Mar 15, 2010 4.178 4.185 4.165 4.172 229,719 +0.01(+0.16%)
Mar 12, 2010 4.165 4.172 4.112 4.165 297,882 +0.03(+0.64%)
Mar 11, 2010 4.092 4.138 4.032 4.138 256,905 +0.04(+0.98%)
Mar 10, 2010 4.085 4.098 4.078 4.098 248,941 +0.03(+0.65%)
Mar 09, 2010 4.032 4.072 4.005 4.072 286,184 +0.05(+1.16%)
Mar 08, 2010 4.052 4.072 4.005 4.025 216,918 -0.05(-1.15%)
Mar 05, 2010 4.058 4.078 3.945 4.072 290,684 +0.01(+0.33%)
Mar 04, 2010 4.085 4.085 4.035 4.058 102,098 -0.02(-0.49%)
Mar 03, 2010 4.052 4.092 4.025 4.078 141,889 +0.01(+0.33%)
Mar 02, 2010 4.025 4.065 3.998 4.065 192,103 +0.05(+1.16%)
Mar 01, 2010 4.032 4.058 3.998 4.018 223,604 -0.01(-0.33%)
Feb 26, 2010 4.098 4.098 4.032 4.032 123,929 -0.07(-1.63%)
Feb 25, 2010 4.045 4.098 4.005 4.098 184,481 +0.05(+1.32%)
Feb 24, 2010 4.098 4.098 4.022 4.045 223,178 -0.05(-1.30%)
Feb 23, 2010 4.072 4.098 4.072 4.098 134,310 +0.00(+0.00%)
Feb 22, 2010 4.078 4.098 4.065 4.098 200,336 +0.03(+0.82%)
Feb 19, 2010 4.045 4.072 4.038 4.065 138,094 -0.01(-0.16%)
Feb 18, 2010 4.098 4.098 4.019 4.072 292,871 -0.02(-0.49%)
Feb 17, 2010 4.018 4.098 3.998 4.092 174,352 +0.09(+2.33%)
Feb 16, 2010 3.985 3.998 3.932 3.998 316,940 +0.07(+1.69%)
Feb 12, 2010 3.872 3.932 3.932 3.932 112,092 +0.04(+1.03%)
Feb 11, 2010 3.852 3.892 3.825 3.892 155,325 +0.05(+1.39%)
Feb 10, 2010 3.799 3.865 3.779 3.839 225,885 +0.05(+1.41%)
Feb 09, 2010 3.792 3.799 3.745 3.785 160,163 +0.00(+0.00%)
Feb 08, 2010 3.785 3.799 3.772 3.785 94,238 +0.02(+0.53%)
Feb 05, 2010 3.799 3.825 3.672 3.765 373,162 -0.07(-1.74%)
Feb 04, 2010 3.925 3.932 3.819 3.832 176,374 -0.09(-2.38%)
Feb 03, 2010 3.919 4.012 3.905 3.925 136,996 +0.03(+0.86%)
Feb 02, 2010 3.879 3.945 3.872 3.892 159,971 +0.03(+0.86%)
Feb 01, 2010 3.952 3.958 3.832 3.859 191,659 -0.08(-2.03%)
Jan 29, 2010 3.712 3.938 3.665 3.938 488,404 +0.27(+7.45%)
Jan 28, 2010 3.792 3.799 3.665 3.665 496,243 -0.12(-3.17%)
Jan 27, 2010 3.899 3.932 3.732 3.785 544,593 -0.12(-3.07%)
Jan 26, 2010 3.992 3.998 3.899 3.905 308,508 -0.07(-1.68%)
Jan 25, 2010 4.098 4.098 3.899 3.972 166,524 -0.02(-0.50%)
Jan 22, 2010 3.978 4.012 3.919 3.992 377,506 +0.02(+0.50%)
Jan 21, 2010 4.072 4.085 3.932 3.972 411,261 -0.09(-2.13%)
Jan 20, 2010 4.078 4.118 3.998 4.058 468,970 -0.03(-0.81%)
Jan 19, 2010 4.112 4.152 4.065 4.092 388,532 +0.01(+0.33%)
Jan 15, 2010 4.092 4.078 4.078 4.078 359,236 -0.04(-0.97%)
Jan 14, 2010 4.125 4.165 3.998 4.118 383,319 +0.03(+0.65%)
Jan 13, 2010 4.265 4.265 4.058 4.092 626,080 -0.15(-3.46%)
Jan 12, 2010 4.298 4.358 4.198 4.238 455,292 -0.07(-1.55%)
Jan 11, 2010 4.305 4.478 4.252 4.305 681,083 +0.04(+0.94%)
Jan 08, 2010 4.198 4.298 4.185 4.265 502,668 +0.08(+1.91%)
Jan 07, 2010 4.185 4.218 4.045 4.185 283,506 +0.02(+0.48%)
Jan 06, 2010 4.205 4.205 4.132 4.165 230,600 +0.00(+0.00%)
Jan 05, 2010 4.152 4.165 4.065 4.165 468,013 +0.12(+2.97%)
Jan 04, 2010 4.085 4.085 3.965 4.045 485,973 +0.13(+3.41%)
Dec 31, 2009 3.865 3.912 3.912 3.912 338,679 +0.05(+1.21%)
Dec 30, 2009 3.958 3.958 3.832 3.865 314,011 +0.01(+0.35%)
Dec 29, 2009 3.845 3.865 3.839 3.852 290,434 +0.01(+0.17%)
Dec 28, 2009 3.845 3.852 3.819 3.845 354,859 +0.03(+0.70%)
Dec 24, 2009 3.839 3.899 3.812 3.819 191,352 -0.03(-0.87%)
Dec 23, 2009 3.845 3.865 3.825 3.852 380,611 +0.04(+1.05%)
Dec 22, 2009 3.865 3.865 3.812 3.812 346,192 -0.02(-0.52%)
Dec 21, 2009 3.865 3.879 3.825 3.832 433,264 -0.01(-0.17%)
Dec 18, 2009 3.785 3.839 3.752 3.839 523,217 +0.05(+1.41%)
Dec 17, 2009 3.805 3.839 3.752 3.785 209,802 -0.03(-0.87%)
Dec 16, 2009 3.812 3.852 3.805 3.819 1,064,396 +0.02(+0.53%)
Dec 15, 2009 3.845 3.859 3.799 3.799 206,354 -0.05(-1.38%)
Dec 14, 2009 3.839 3.852 3.832 3.852 188,623 -0.01(-0.34%)
Dec 11, 2009 3.825 3.899 3.805 3.865 375,446 +0.07(+1.75%)
Dec 10, 2009 3.845 3.845 3.765 3.799 183,378 +0.01(+0.18%)
Dec 09, 2009 3.785 3.832 3.745 3.792 265,320 +0.05(+1.25%)
Dec 08, 2009 3.745 3.765 3.699 3.745 233,023 +0.01(+0.36%)
Dec 07, 2009 3.739 3.739 3.685 3.732 285,539 +0.02(+0.54%)
Dec 04, 2009 3.699 3.732 3.632 3.712 231,338 +0.09(+2.39%)
Dec 03, 2009 3.732 3.732 3.619 3.625 202,872 -0.04(-1.09%)
Dec 02, 2009 3.705 3.745 3.648 3.665 202,611 -0.02(-0.54%)
Dec 01, 2009 3.652 3.743 3.599 3.685 230,992 +0.04(+1.10%)
Nov 30, 2009 3.725 3.752 3.619 3.645 261,384 -0.01(-0.18%)
Nov 27, 2009 3.672 3.752 3.632 3.652 304,766 -0.05(-1.26%)
Nov 25, 2009 3.785 3.805 3.699 3.699 270,481 -0.05(-1.25%)
Nov 24, 2009 3.759 3.785 3.719 3.745 246,216 -0.03(-0.71%)
Nov 23, 2009 3.879 3.879 3.745 3.772 415,209 -0.06(-1.57%)
Nov 20, 2009 3.719 3.865 3.708 3.832 393,224 +0.11(+3.05%)
Nov 19, 2009 3.792 3.805 3.699 3.719 308,978 -0.09(-2.28%)
Nov 18, 2009 3.872 3.919 3.765 3.805 609,622 -0.07(-1.89%)
Nov 17, 2009 4.078 4.132 3.859 3.879 731,218 -0.25(-5.98%)
Nov 16, 2009 4.032 4.178 4.005 4.125 1,595,809 +0.13(+3.34%)
Nov 13, 2009 3.972 4.018 3.965 3.992 325,386 +0.00(+0.00%)
Nov 12, 2009 4.065 4.118 3.832 3.992 807,369 -0.20(-4.77%)
Nov 11, 2009 4.138 4.298 4.138 4.192 860,393 +0.05(+1.29%)
Nov 10, 2009 3.965 4.138 3.932 4.138 698,017 +0.18(+4.55%)
Nov 09, 2009 3.839 4.045 3.765 3.958 1,107,454 +0.30(+8.20%)
Nov 06, 2009 4.218 4.218 3.599 3.659 1,515,442 -0.37(-9.26%)
Nov 05, 2009 3.899 4.078 3.899 4.032 463,633 +0.19(+5.03%)
Nov 04, 2009 3.705 3.965 3.705 3.839 738,995 +0.17(+4.54%)
Nov 03, 2009 3.585 3.699 3.525 3.672 230,594 +0.09(+2.42%)
Nov 02, 2009 3.599 3.599 3.499 3.585 179,535 +0.05(+1.32%)
Oct 30, 2009 3.619 3.619 3.532 3.539 257,787 -0.05(-1.30%)
Oct 29, 2009 3.479 3.625 3.479 3.585 222,770 +0.12(+3.46%)
Oct 28, 2009 3.565 3.585 3.465 3.465 161,862 -0.05(-1.52%)
Oct 27, 2009 3.412 3.532 3.399 3.519 269,501 +0.11(+3.33%)
Oct 26, 2009 3.399 3.479 3.399 3.405 117,182 +0.04(+1.19%)
Oct 23, 2009 3.445 3.445 3.365 3.365 336,731 -0.07(-2.13%)
Oct 22, 2009 3.432 3.559 3.399 3.439 200,932 +0.01(+0.39%)
Oct 21, 2009 3.445 3.459 3.359 3.425 475,325 +0.12(+3.63%)
Oct 20, 2009 3.325 3.339 3.305 3.305 106,423 -0.03(-1.00%)
Oct 19, 2009 3.332 3.365 3.319 3.339 126,472 +0.00(+0.00%)
Oct 16, 2009 3.359 3.379 3.325 3.339 143,745 -0.02(-0.60%)
Oct 15, 2009 3.379 3.419 3.332 3.359 152,776 -0.01(-0.40%)
Oct 14, 2009 3.432 3.432 3.345 3.372 204,242 +0.00(+0.00%)
Oct 13, 2009 3.365 3.385 3.339 3.372 91,737 +0.01(+0.20%)
Oct 12, 2009 3.432 3.445 3.352 3.365 188,032 -0.03(-0.98%)
Oct 09, 2009 3.392 3.399 3.352 3.399 129,541 +0.01(+0.39%)
Oct 08, 2009 3.372 3.432 3.365 3.385 269,595 +0.02(+0.59%)
Oct 07, 2009 3.332 3.365 3.321 3.365 90,290 +0.03(+1.00%)
Oct 06, 2009 3.365 3.385 3.312 3.332 150,823 -0.02(-0.60%)
Oct 05, 2009 3.332 3.365 3.305 3.352 131,988 +0.01(+0.20%)
Oct 02, 2009 3.285 3.345 3.265 3.345 141,178 +0.05(+1.41%)
Oct 01, 2009 3.365 3.365 3.299 3.299 166,078 -0.05(-1.59%)
Sep 30, 2009 3.392 3.392 3.332 3.352 240,252 +0.01(+0.40%)
Sep 29, 2009 3.372 3.379 3.332 3.339 159,783 -0.02(-0.60%)
Sep 28, 2009 3.365 3.365 3.319 3.359 109,259 +0.05(+1.41%)
Sep 25, 2009 3.285 3.339 3.285 3.312 102,091 +0.02(+0.61%)
Sep 24, 2009 3.365 3.392 3.285 3.292 176,116 -0.07(-2.18%)
Sep 23, 2009 3.365 3.385 3.352 3.365 220,264 +0.01(+0.20%)
Sep 22, 2009 3.352 3.379 3.332 3.359 135,548 +0.03(+0.80%)
Sep 21, 2009 3.299 3.365 3.299 3.332 120,168 -0.01(-0.20%)
Sep 18, 2009 3.332 3.352 3.299 3.339 216,286 +0.01(+0.20%)
Sep 17, 2009 3.365 3.365 3.285 3.332 174,753 +0.01(+0.40%)
Sep 16, 2009 3.332 3.372 3.272 3.319 395,469 +0.03(+1.01%)
Sep 15, 2009 3.332 3.332 3.285 3.285 217,623 -0.03(-1.00%)
Sep 14, 2009 3.325 3.325 3.272 3.319 234,621 +0.05(+1.63%)
Sep 11, 2009 3.299 3.299 3.132 3.265 370,786 +0.01(+0.20%)
Sep 10, 2009 3.332 3.332 3.232 3.259 579,598 -0.07(-2.00%)
Sep 09, 2009 3.265 3.325 3.219 3.325 177,955 +0.07(+2.04%)
Sep 08, 2009 3.219 3.299 3.165 3.259 343,902 +0.05(+1.45%)
Sep 04, 2009 3.225 3.265 3.192 3.212 101,600 -0.01(-0.41%)
Sep 03, 2009 3.232 3.232 3.165 3.225 74,117 +0.01(+0.41%)
Sep 02, 2009 3.185 3.245 3.165 3.212 123,467 +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.