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 )

528.00 -4.27 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.31 21.47 21.00 21.03 5,070,015 -0.03(-0.14%)
Oct 30, 2003 21.78 21.79 20.92 21.06 5,171,396 -0.55(-2.53%)
Oct 29, 2003 21.64 21.88 21.57 21.60 4,088,749 -0.03(-0.15%)
Oct 28, 2003 22.03 22.03 21.54 21.64 6,910,720 -0.02(-0.10%)
Oct 27, 2003 21.70 22.32 21.09 21.66 14,406,377 -0.76(-3.41%)
Oct 24, 2003 22.31 22.58 22.07 22.42 2,475,001 +0.11(+0.50%)
Oct 23, 2003 22.57 22.65 22.27 22.31 3,069,253 -0.42(-1.85%)
Oct 22, 2003 22.96 22.96 22.61 22.73 1,839,495 -0.23(-0.99%)
Oct 21, 2003 22.73 22.97 22.65 22.96 3,531,395 +0.27(+1.18%)
Oct 20, 2003 22.48 22.74 22.40 22.69 3,764,039 +0.38(+1.69%)
Oct 17, 2003 22.09 22.36 22.15 22.31 3,055,703 +0.22(+0.99%)
Oct 16, 2003 21.21 22.31 21.66 22.09 4,801,440 +0.88(+4.15%)
Oct 15, 2003 21.58 21.76 21.21 21.21 3,392,995 -0.46(-2.14%)
Oct 14, 2003 21.88 21.88 21.54 21.68 1,951,764 -0.21(-0.94%)
Oct 13, 2003 21.56 22.01 21.74 21.88 2,548,436 +0.32(+1.49%)
Oct 10, 2003 21.43 21.61 21.39 21.56 1,700,368 +0.24(+1.14%)
Oct 09, 2003 21.45 21.45 21.21 21.32 2,167,350 +0.14(+0.64%)
Oct 08, 2003 21.31 21.43 21.17 21.18 1,893,936 -0.17(-0.77%)
Oct 07, 2003 21.28 21.38 21.08 21.35 2,595,255 +0.06(+0.29%)
Oct 06, 2003 21.78 21.78 21.16 21.28 2,895,768 -0.45(-2.09%)
Oct 03, 2003 21.88 21.92 21.74 21.74 3,570,472 +0.14(+0.67%)
Oct 02, 2003 21.39 21.77 21.23 21.59 3,974,544 +0.20(+0.95%)
Oct 01, 2003 20.80 21.43 20.46 21.39 5,003,718 +0.60(+2.86%)
Sep 30, 2003 20.16 20.84 20.19 20.80 4,404,989 +0.64(+3.16%)
Sep 29, 2003 19.97 20.20 19.92 20.16 3,413,077 +0.19(+0.93%)
Sep 26, 2003 19.84 20.06 19.84 19.97 3,403,641 +0.14(+0.69%)
Sep 25, 2003 20.25 20.29 19.80 19.84 3,208,985 -0.43(-2.14%)
Sep 24, 2003 20.48 20.44 20.27 20.27 2,557,025 -0.21(-1.03%)
Sep 23, 2003 20.66 20.68 20.40 20.48 2,648,607 -0.06(-0.28%)
Sep 22, 2003 20.65 20.66 20.33 20.54 3,114,016 -0.11(-0.52%)
Sep 19, 2003 20.91 21.00 20.64 20.65 3,103,248 -0.26(-1.25%)
Sep 18, 2003 20.88 21.03 20.83 20.91 4,188,799 -0.04(-0.18%)
Sep 17, 2003 20.70 21.07 20.63 20.95 2,549,041 +0.25(+1.20%)
Sep 16, 2003 20.67 20.75 20.58 20.70 2,155,494 +0.02(+0.08%)
Sep 15, 2003 20.76 20.79 20.50 20.68 2,154,526 +0.06(+0.28%)
Sep 12, 2003 20.62 20.84 20.47 20.62 4,008,781 -0.05(-0.24%)
Sep 11, 2003 20.67 20.85 20.45 20.67 1,966,282 +0.01(+0.04%)
Sep 10, 2003 20.69 21.02 20.62 20.66 1,743,679 -0.13(-0.62%)
Sep 09, 2003 20.87 21.00 20.71 20.79 2,090,044 -0.08(-0.40%)
Sep 08, 2003 20.54 21.06 20.52 20.88 2,893,228 +0.38(+1.83%)
Sep 05, 2003 20.61 20.69 20.43 20.50 2,721,316 -0.11(-0.54%)
Sep 04, 2003 20.46 20.62 20.36 20.61 3,038,403 +0.13(+0.65%)
Sep 03, 2003 20.64 20.79 20.42 20.48 4,208,640 -0.10(-0.50%)
Sep 02, 2003 20.46 20.70 20.29 20.58 2,768,861 +0.15(+0.75%)
Aug 29, 2003 20.07 20.47 20.06 20.43 2,272,844 +0.26(+1.29%)
Aug 28, 2003 20.28 20.58 20.13 20.17 2,590,295 -0.06(-0.31%)
Aug 27, 2003 20.25 20.34 20.11 20.23 2,306,476 -0.12(-0.59%)
Aug 26, 2003 19.92 20.37 19.82 20.35 4,382,971 +0.22(+1.11%)
Aug 25, 2003 20.17 20.25 20.07 20.13 2,766,562 -0.09(-0.43%)
Aug 22, 2003 20.62 20.64 20.18 20.21 3,419,126 -0.28(-1.35%)
Aug 21, 2003 20.79 20.94 20.45 20.49 4,031,041 -0.30(-1.43%)
Aug 20, 2003 21.27 21.28 20.73 20.79 3,448,766 -0.48(-2.27%)
Aug 19, 2003 21.26 21.42 21.11 21.27 1,785,780 -0.08(-0.37%)
Aug 18, 2003 21.33 21.66 21.18 21.35 1,886,919 +0.19(+0.88%)
Aug 15, 2003 21.16 21.20 20.87 21.16 1,056,636 +0.00(+0.00%)
Aug 14, 2003 21.08 21.29 20.81 21.16 2,053,145 +0.32(+1.53%)
Aug 13, 2003 21.31 21.38 20.80 20.85 2,537,185 -0.30(-1.41%)
Aug 12, 2003 21.08 21.19 20.80 21.14 2,624,411 +0.16(+0.75%)
Aug 11, 2003 20.61 21.31 20.61 20.99 3,633,018 +0.38(+1.82%)
Aug 08, 2003 20.65 21.11 20.49 20.61 3,589,708 -0.04(-0.20%)
Aug 07, 2003 20.25 20.73 20.25 20.65 5,206,117 +0.49(+2.42%)
Aug 06, 2003 20.95 20.96 19.64 20.16 11,853,343 -0.85(-4.05%)
Aug 05, 2003 21.66 21.66 21.02 21.02 3,601,564 -0.64(-2.96%)
Aug 04, 2003 21.53 21.80 21.14 21.66 3,238,625 -0.04(-0.19%)
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.