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 )

493.59 +0.49 (+0.10%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.832 4.857 4.480 4.578 27,151,672 -0.22(-4.59%)
Oct 30, 2002 4.801 4.860 4.755 4.799 6,707,458 +0.03(+0.69%)
Oct 29, 2002 4.794 4.807 4.683 4.766 9,793,734 -0.05(-1.00%)
Oct 28, 2002 4.888 4.888 4.737 4.814 14,467,846 -0.07(-1.49%)
Oct 25, 2002 4.947 5.021 4.757 4.887 18,578,244 -0.06(-1.21%)
Oct 24, 2002 5.053 5.034 4.934 4.947 11,271,808 -0.11(-2.08%)
Oct 23, 2002 4.982 5.056 4.932 5.052 8,779,047 +0.07(+1.45%)
Oct 22, 2002 5.000 5.084 4.957 4.980 11,343,328 -0.02(-0.38%)
Oct 21, 2002 5.029 5.084 4.972 4.999 10,976,293 -0.02(-0.41%)
Oct 18, 2002 4.915 5.059 4.907 5.020 13,844,532 +0.10(+2.08%)
Oct 17, 2002 5.030 5.058 4.872 4.918 19,319,268 -0.01(-0.29%)
Oct 16, 2002 4.856 4.951 4.846 4.932 15,693,615 +0.08(+1.57%)
Oct 15, 2002 4.857 4.882 4.811 4.856 13,998,995 +0.09(+1.82%)
Oct 14, 2002 4.698 4.779 4.692 4.769 15,135,860 +0.06(+1.35%)
Oct 11, 2002 4.669 4.743 4.669 4.706 12,174,745 +0.07(+1.42%)
Oct 10, 2002 4.580 4.711 4.580 4.640 15,999,561 +0.06(+1.32%)
Oct 09, 2002 4.588 4.669 4.565 4.580 12,052,565 -0.04(-0.80%)
Oct 08, 2002 4.563 4.631 4.512 4.616 11,352,764 +0.07(+1.62%)
Oct 07, 2002 4.518 4.630 4.505 4.543 13,511,766 +0.02(+0.42%)
Oct 04, 2002 4.597 4.609 4.497 4.524 10,793,520 -0.09(-1.87%)
Oct 03, 2002 4.560 4.634 4.544 4.610 12,363,477 +0.10(+2.32%)
Oct 02, 2002 4.428 4.530 4.427 4.505 11,641,327 +0.05(+1.16%)
Oct 01, 2002 4.407 4.438 4.389 4.453 14,971,961 +0.06(+1.43%)
Sep 30, 2002 4.389 4.419 4.349 4.390 645,664 -0.01(-0.21%)
Sep 27, 2002 4.404 4.488 4.398 4.399 11,349,785 -0.01(-0.16%)
Sep 26, 2002 4.430 4.435 4.341 4.406 16,582,645 +0.01(+0.23%)
Sep 25, 2002 4.422 4.440 4.370 4.396 11,814,166 +0.05(+1.12%)
Sep 24, 2002 4.440 4.460 4.330 4.348 11,877,739 -0.17(-3.81%)
Sep 23, 2002 4.532 4.578 4.467 4.520 9,707,811 -0.01(-0.26%)
Sep 20, 2002 4.495 4.539 4.495 4.531 11,871,283 +0.02(+0.47%)
Sep 19, 2002 4.581 4.588 4.505 4.510 11,933,366 -0.11(-2.40%)
Sep 18, 2002 4.568 4.625 4.551 4.621 9,362,629 +0.02(+0.34%)
Sep 17, 2002 4.675 4.702 4.592 4.605 8,139,840 -0.05(-1.07%)
Sep 16, 2002 4.621 4.655 4.585 4.655 7,905,910 +0.03(+0.74%)
Sep 13, 2002 4.513 4.627 4.463 4.621 9,179,856 +0.11(+2.39%)
Sep 12, 2002 4.455 4.553 4.425 4.513 6,976,154 +0.04(+0.99%)
Sep 11, 2002 4.481 4.507 4.455 4.469 3,676,809 -0.00(-0.02%)
Sep 10, 2002 4.454 4.512 4.433 4.470 5,642,609 +0.02(+0.41%)
Sep 09, 2002 4.361 4.467 4.339 4.452 6,118,414 +0.09(+2.08%)
Sep 06, 2002 4.364 4.402 4.331 4.361 10,580,947 +0.02(+0.45%)
Sep 05, 2002 4.331 4.360 4.294 4.341 9,288,129 -0.03(-0.63%)
Sep 04, 2002 4.267 4.369 4.230 4.369 10,487,574 +0.11(+2.70%)
Sep 03, 2002 4.428 4.429 4.241 4.254 8,158,713 -0.19(-4.33%)
Aug 30, 2002 4.409 4.531 4.401 4.447 6,165,100 +0.05(+1.19%)
Aug 29, 2002 4.337 4.422 4.318 4.395 6,717,391 +0.04(+0.88%)
Aug 28, 2002 4.425 4.469 4.339 4.357 6,182,483 -0.09(-1.93%)
Aug 27, 2002 4.538 4.544 4.425 4.442 8,400,589 -0.11(-2.35%)
Aug 26, 2002 4.586 4.586 4.518 4.549 5,731,512 +0.01(+0.14%)
Aug 23, 2002 4.617 4.657 4.523 4.542 1,539,661 -0.09(-1.89%)
Aug 22, 2002 4.530 4.669 4.517 4.630 12,645,086 +0.14(+3.04%)
Aug 21, 2002 4.538 4.560 4.456 4.493 5,648,569 +0.00(+0.08%)
Aug 20, 2002 4.485 4.581 4.470 4.490 7,295,013 +0.03(+0.67%)
Aug 16, 2002 4.430 4.517 4.404 4.460 8,051,930 +0.02(+0.53%)
Aug 15, 2002 4.591 4.600 4.427 4.437 12,661,476 -0.09(-2.07%)
Aug 14, 2002 4.370 4.530 4.361 4.530 9,072,576 +0.16(+3.67%)
Aug 13, 2002 4.460 4.517 4.361 4.370 8,720,938 -0.12(-2.73%)
Aug 12, 2002 4.397 4.508 4.384 4.492 9,145,089 +0.19(+4.42%)
Aug 07, 2002 4.329 4.341 4.175 4.302 12,999,208 +0.06(+1.39%)
Aug 06, 2002 4.190 4.293 4.178 4.243 12,638,133 +0.11(+2.63%)
Aug 05, 2002 4.253 4.276 4.130 4.135 13,656,793 -0.15(-3.47%)
Aug 02, 2002 4.334 4.334 4.225 4.283 10,945,996 -0.06(-1.32%)
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.