Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

UnitedHealth Group (NY: UNH )

544.06 +4.74 (+0.88%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 30.26 30.70 29.77 29.97 8,055,690 -0.17(-0.55%)
Oct 28, 2010 30.16 30.26 29.89 30.14 7,556,104 +0.27(+0.89%)
Oct 27, 2010 30.97 31.06 29.68 29.87 15,278,910 -1.36(-4.34%)
Oct 25, 2010 31.19 31.55 31.14 31.22 8,968,978 +0.25(+0.81%)
Oct 22, 2010 30.51 30.97 30.28 30.97 7,966,805 +0.64(+2.11%)
Oct 21, 2010 30.63 30.63 30.03 30.33 8,215,762 -0.20(-0.65%)
Oct 20, 2010 29.48 30.55 29.47 30.53 12,493,988 +1.19(+4.05%)
Oct 19, 2010 29.62 29.86 29.03 29.35 15,852,141 -0.79(-2.62%)
Oct 18, 2010 30.00 30.23 29.79 30.14 9,665,358 +0.22(+0.75%)
Oct 15, 2010 29.94 30.12 29.74 29.91 9,412,944 +0.17(+0.56%)
Oct 14, 2010 29.31 30.14 29.29 29.74 12,361,054 +0.38(+1.30%)
Oct 13, 2010 29.17 29.61 29.11 29.36 9,683,442 +0.25(+0.86%)
Oct 12, 2010 28.70 29.15 28.63 29.11 8,139,189 +0.31(+1.07%)
Oct 11, 2010 28.34 29.01 28.32 28.81 8,116,640 +0.25(+0.87%)
Oct 08, 2010 28.56 28.72 28.42 28.56 7,244,241 +0.01(+0.03%)
Oct 07, 2010 28.59 28.76 28.36 28.55 8,274,606 +0.32(+1.15%)
Oct 06, 2010 29.13 29.28 28.21 28.22 16,620,046 -0.93(-3.19%)
Oct 05, 2010 28.90 29.20 28.72 29.15 8,284,913 +0.44(+1.53%)
Oct 04, 2010 29.35 29.35 28.56 28.71 7,078,451 -0.74(-2.51%)
Oct 01, 2010 29.45 29.49 28.90 29.45 7,823,813 +0.27(+0.92%)
Sep 30, 2010 29.19 29.56 29.16 29.18 60,795 -0.08(-0.27%)
Sep 29, 2010 29.02 29.27 28.86 29.26 9,469,899 +0.13(+0.46%)
Sep 28, 2010 29.47 29.59 29.02 29.13 10,116,738 -0.26(-0.88%)
Sep 27, 2010 29.79 29.79 29.30 29.39 9,028,067 -0.32(-1.06%)
Sep 24, 2010 29.88 29.88 29.59 29.70 10,294,511 +0.24(+0.82%)
Sep 23, 2010 29.46 29.76 29.25 29.46 8,073,617 -0.20(-0.67%)
Sep 22, 2010 29.20 29.68 29.02 29.66 8,641,103 +0.35(+1.19%)
Sep 21, 2010 29.00 29.51 28.95 29.31 7,732,271 +0.27(+0.94%)
Sep 20, 2010 28.57 29.12 28.56 29.04 6,783,444 +0.67(+2.34%)
Sep 17, 2010 28.37 28.77 28.37 28.37 8,765,452 -0.12(-0.41%)
Sep 15, 2010 28.68 28.76 28.24 28.49 13,435,967 -0.28(-0.98%)
Sep 14, 2010 28.27 29.10 28.25 28.77 10,484,508 -0.09(-0.32%)
Sep 13, 2010 28.92 29.32 28.82 28.86 8,542,325 +0.19(+0.67%)
Sep 10, 2010 28.26 28.80 28.10 28.67 10,754,794 +0.49(+1.76%)
Sep 09, 2010 28.24 28.37 28.09 28.18 9,063,588 +0.14(+0.50%)
Sep 08, 2010 27.98 28.13 27.61 28.04 724 +0.06(+0.21%)
Sep 07, 2010 27.96 28.24 27.85 27.98 1,862 -0.11(-0.38%)
Sep 03, 2010 27.29 28.09 27.26 28.09 9,370,584 +0.87(+3.20%)
Sep 02, 2010 27.19 27.27 26.74 27.22 152 +0.22(+0.83%)
Sep 01, 2010 26.51 27.03 26.37 26.99 10,410,992 +0.70(+2.68%)
Aug 31, 2010 26.25 26.68 26.02 26.29 62,577 -0.17(-0.66%)
Aug 30, 2010 26.78 26.90 26.46 26.46 8,663,567 -0.35(-1.30%)
Aug 27, 2010 26.81 26.85 26.07 26.81 8,513,422 +0.24(+0.90%)
Aug 26, 2010 26.57 26.83 26.38 26.57 13,333 +0.10(+0.38%)
Aug 25, 2010 25.62 26.71 25.53 26.47 13,187,293 +0.76(+2.96%)
Aug 24, 2010 25.84 26.02 25.56 25.71 1,830 -0.38(-1.46%)
Aug 23, 2010 26.20 26.65 26.07 26.09 6,129,975 -0.09(-0.35%)
Aug 20, 2010 26.30 26.36 26.00 26.18 6,435,363 -0.15(-0.57%)
Aug 19, 2010 26.81 26.89 26.31 26.33 1,830 -0.62(-2.30%)
Aug 18, 2010 26.74 27.30 26.60 26.95 7,781,198 +0.16(+0.59%)
Aug 17, 2010 26.69 26.98 26.49 26.79 6,694,416 +0.37(+1.41%)
Aug 16, 2010 26.38 26.50 25.98 26.42 6,316,675 -0.11(-0.41%)
Aug 13, 2010 26.53 26.66 26.21 26.53 8,292,736 -0.08(-0.31%)
Aug 12, 2010 26.26 26.70 26.15 26.61 10,863,680 +0.12(+0.44%)
Aug 11, 2010 27.21 27.46 26.29 26.50 20,827,412 -1.08(-3.90%)
Aug 10, 2010 27.58 27.85 27.30 27.57 9,656,329 -0.17(-0.60%)
Aug 09, 2010 27.75 27.99 27.63 27.74 7,315,724 +0.03(+0.12%)
Aug 06, 2010 27.71 27.79 27.30 27.71 9,030,114 +0.02(+0.09%)
Aug 05, 2010 27.13 27.74 27.07 27.68 9,452,976 +0.42(+1.55%)
Aug 04, 2010 26.86 27.53 26.84 27.26 120 +0.41(+1.51%)
Aug 03, 2010 26.00 26.98 25.90 26.85 2,332 +0.81(+3.12%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.