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 )

492.65 -0.45 (-0.09%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.23 10.25 10.07 10.12 4,845,710 +0.01(+0.06%)
Jun 27, 2003 10.27 10.27 10.07 10.11 3,790,794 -0.07(-0.67%)
Jun 26, 2003 10.07 10.22 9.975 10.18 4,553,175 +0.11(+1.10%)
Jun 25, 2003 10.10 10.19 9.916 10.07 8,876,145 -0.10(-1.01%)
Jun 24, 2003 10.15 10.37 10.11 10.17 7,354,364 +0.04(+0.38%)
Jun 23, 2003 10.14 10.15 9.975 10.13 8,556,542 -0.05(-0.51%)
Jun 20, 2003 10.14 10.28 10.02 10.19 15,731,113 +0.13(+1.32%)
Jun 19, 2003 10.50 10.52 10.01 10.05 11,089,284 +4.80(+91.52%)
Jun 18, 2003 5.285 5.302 5.235 5.249 8,451,745 -0.03(-0.58%)
Jun 17, 2003 5.221 5.291 5.221 5.280 9,958,130 +0.10(+1.84%)
Jun 16, 2003 5.154 5.192 5.122 5.185 7,293,523 +0.11(+2.08%)
Jun 13, 2003 5.135 5.172 5.065 5.079 6,823,181 -0.06(-1.10%)
Jun 12, 2003 5.096 5.147 5.068 5.135 8,388,669 +0.04(+0.76%)
Jun 11, 2003 4.975 5.096 4.975 5.096 12,338,644 +0.12(+2.45%)
Jun 10, 2003 4.933 5.026 4.933 4.975 9,879,657 +0.08(+1.73%)
Jun 09, 2003 4.926 4.978 4.877 4.890 8,679,218 -0.04(-0.73%)
Jun 06, 2003 4.883 4.958 4.883 4.926 9,026,883 +0.04(+0.88%)
Jun 05, 2003 4.800 4.888 4.766 4.883 9,318,425 +0.08(+1.74%)
Jun 04, 2003 4.832 4.842 4.787 4.800 7,670,491 -0.03(-0.67%)
Jun 03, 2003 4.732 4.836 4.716 4.832 11,087,545 +0.08(+1.75%)
Jun 02, 2003 4.836 4.855 4.740 4.749 12,309,341 -0.08(-1.67%)
May 30, 2003 4.784 4.832 4.738 4.829 8,199,439 +0.04(+0.94%)
May 29, 2003 4.805 4.847 4.758 4.784 7,670,491 -0.02(-0.43%)
May 28, 2003 4.820 4.843 4.769 4.805 9,397,892 +0.01(+0.10%)
May 27, 2003 4.800 4.869 4.800 4.800 8,810,337 -0.01(-0.13%)
May 23, 2003 4.850 4.881 4.788 4.806 7,417,192 -0.07(-1.35%)
May 22, 2003 4.888 4.929 4.862 4.872 10,060,939 -0.06(-1.13%)
May 21, 2003 4.820 4.944 4.782 4.928 15,106,557 +0.11(+2.25%)
May 20, 2003 4.778 4.923 4.769 4.820 21,661,540 +0.07(+1.54%)
May 19, 2003 4.790 4.850 4.746 4.747 10,507,441 -0.06(-1.16%)
May 16, 2003 4.691 4.840 4.688 4.803 23,866,732 +0.11(+2.38%)
May 15, 2003 4.709 4.731 4.643 4.691 8,998,573 -0.02(-0.47%)
May 14, 2003 4.709 4.732 4.689 4.713 6,322,543 +0.00(+0.01%)
May 13, 2003 4.730 4.737 4.689 4.712 5,568,606 -0.03(-0.63%)
May 12, 2003 4.696 4.756 4.678 4.742 5,251,237 +0.04(+0.77%)
May 09, 2003 4.663 4.706 4.651 4.706 4,328,930 +0.06(+1.39%)
May 08, 2003 4.669 4.716 4.631 4.641 6,928,971 -0.03(-0.59%)
May 07, 2003 4.736 4.745 4.665 4.669 7,506,592 -0.07(-1.40%)
May 06, 2003 4.698 4.744 4.691 4.736 6,724,841 +0.04(+0.79%)
May 05, 2003 4.674 4.747 4.668 4.698 11,501,764 +0.03(+0.74%)
May 02, 2003 4.531 4.676 4.503 4.664 15,048,944 +0.09(+1.89%)
May 01, 2003 4.637 4.645 4.555 4.577 9,726,187 -0.06(-1.30%)
Apr 30, 2003 4.544 4.646 4.520 4.637 13,382,634 +0.08(+1.79%)
Apr 29, 2003 4.572 4.593 4.535 4.556 9,218,596 -0.02(-0.35%)
Apr 28, 2003 4.559 4.581 4.513 4.572 9,475,371 +0.01(+0.14%)
Apr 25, 2003 4.583 4.646 4.558 4.565 8,858,514 -0.02(-0.44%)
Apr 24, 2003 4.598 4.623 4.503 4.586 16,818,064 +0.02(+0.39%)
Apr 23, 2003 4.596 4.603 4.543 4.568 8,205,399 -0.03(-0.60%)
Apr 22, 2003 4.480 4.613 4.470 4.596 12,967,422 +0.09(+1.99%)
Apr 21, 2003 4.624 4.681 4.491 4.506 13,955,785 -0.12(-2.54%)
Apr 17, 2003 4.573 4.653 4.522 4.623 16,699,858 +0.09(+2.00%)
Apr 16, 2003 4.732 4.787 4.440 4.533 40,790,088 -0.19(-3.96%)
Apr 15, 2003 4.739 4.747 4.636 4.719 15,966,284 -0.02(-0.40%)
Apr 14, 2003 4.678 4.773 4.628 4.739 7,939,684 +0.06(+1.30%)
Apr 11, 2003 4.613 4.695 4.563 4.678 7,804,094 +0.06(+1.41%)
Apr 10, 2003 4.652 4.652 4.574 4.613 12,719,586 -0.04(-0.84%)
Apr 09, 2003 4.716 4.741 4.639 4.652 8,824,741 -0.06(-1.37%)
Apr 08, 2003 4.652 4.731 4.624 4.716 13,058,808 +0.06(+1.37%)
Apr 07, 2003 4.683 4.757 4.650 4.653 11,284,721 +0.01(+0.11%)
Apr 04, 2003 4.631 4.724 4.630 4.647 10,138,916 -0.03(-0.72%)
Apr 03, 2003 4.636 4.713 4.586 4.681 10,746,833 +0.07(+1.45%)
Apr 02, 2003 4.616 4.679 4.600 4.614 11,575,767 +0.02(+0.43%)
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.