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 )

493.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 39.11 39.97 38.99 39.59 11,739,813 +1.01(+2.61%)
Oct 30, 2007 38.48 38.83 38.19 38.59 6,344,774 -0.04(-0.10%)
Oct 29, 2007 38.85 39.06 38.51 38.63 5,945,637 -0.03(-0.08%)
Oct 26, 2007 39.17 39.30 37.86 38.66 7,606,331 -0.43(-1.11%)
Oct 25, 2007 39.05 39.44 38.81 39.10 8,155,244 +0.05(+0.12%)
Oct 24, 2007 39.68 39.81 38.59 39.05 9,150,785 -0.30(-0.76%)
Oct 23, 2007 38.81 39.59 38.79 39.35 8,149,410 +0.57(+1.48%)
Oct 22, 2007 38.06 38.81 37.94 38.77 9,416,304 +0.55(+1.43%)
Oct 19, 2007 38.46 38.64 38.16 38.23 14,400,837 -0.52(-1.35%)
Oct 18, 2007 39.47 39.47 38.60 38.75 18,963,940 -0.40(-1.03%)
Oct 17, 2007 39.06 39.80 38.87 39.15 7,079,762 +0.08(+0.21%)
Oct 16, 2007 39.40 39.56 38.96 39.07 8,021,429 -0.35(-0.88%)
Oct 15, 2007 40.08 40.08 39.27 39.42 9,957,025 -0.61(-1.53%)
Oct 12, 2007 39.67 40.26 39.59 40.03 11,369,583 +0.28(+0.71%)
Oct 11, 2007 39.91 39.96 39.64 39.75 12,541,459 +0.01(+0.02%)
Oct 10, 2007 39.06 40.02 39.02 39.74 16,341,522 +0.68(+1.73%)
Oct 09, 2007 38.50 39.07 38.48 39.06 9,919,909 +0.55(+1.42%)
Oct 08, 2007 38.43 38.64 38.41 38.52 4,783,811 +0.09(+0.23%)
Oct 05, 2007 38.22 38.68 38.17 38.43 9,553,967 +0.26(+0.68%)
Oct 04, 2007 38.20 38.38 37.98 38.17 9,960,252 +0.27(+0.70%)
Oct 03, 2007 38.51 38.51 37.53 37.90 16,637,205 -0.68(-1.75%)
Oct 02, 2007 38.83 39.00 38.20 38.58 10,647,573 -0.20(-0.52%)
Oct 01, 2007 39.37 39.46 38.60 38.78 9,248,850 -0.23(-0.60%)
Sep 28, 2007 39.49 39.49 38.67 39.01 16,061,635 -0.67(-1.69%)
Sep 27, 2007 39.84 39.86 39.67 39.68 7,369,859 -0.04(-0.10%)
Sep 26, 2007 39.89 39.91 39.58 39.72 9,974,527 -0.14(-0.34%)
Sep 25, 2007 39.90 40.21 39.82 39.86 9,767,599 -0.06(-0.16%)
Sep 24, 2007 40.28 40.36 39.82 39.93 15,633,843 -0.28(-0.70%)
Sep 21, 2007 40.42 40.42 40.10 40.21 11,936,811 +0.08(+0.20%)
Sep 20, 2007 40.12 40.29 39.92 40.13 6,687,907 -0.02(-0.06%)
Sep 19, 2007 40.48 40.63 39.96 40.15 9,295,772 -0.21(-0.52%)
Sep 18, 2007 40.37 40.67 39.90 40.36 11,575,213 +0.12(+0.30%)
Sep 17, 2007 40.06 40.37 39.93 40.24 7,800,846 +0.03(+0.08%)
Sep 14, 2007 39.70 40.41 39.62 40.21 8,815,380 +0.29(+0.73%)
Sep 13, 2007 40.00 40.17 39.79 39.92 6,264,709 +0.06(+0.16%)
Sep 12, 2007 39.90 40.07 39.76 39.85 8,217,434 -0.08(-0.20%)
Sep 11, 2007 39.81 40.06 39.30 39.93 7,172,489 +0.36(+0.92%)
Sep 10, 2007 39.75 39.86 39.45 39.57 7,604,469 -0.06(-0.14%)
Sep 07, 2007 39.59 39.88 39.46 39.63 5,213,681 -0.33(-0.83%)
Sep 06, 2007 39.50 40.05 39.50 39.96 5,174,951 +0.25(+0.63%)
Sep 05, 2007 40.17 40.28 39.59 39.71 7,676,590 -0.73(-1.79%)
Sep 04, 2007 40.37 40.88 40.27 40.43 9,834,127 +0.14(+0.36%)
Aug 31, 2007 39.72 40.52 39.48 40.29 11,428,489 +0.77(+1.96%)
Aug 30, 2007 39.22 39.87 38.93 39.51 8,134,762 +0.29(+0.74%)
Aug 29, 2007 39.32 39.47 38.89 39.22 7,752,311 +0.05(+0.12%)
Aug 28, 2007 39.76 39.99 39.16 39.18 6,538,545 -0.45(-1.14%)
Aug 27, 2007 39.81 40.23 39.63 39.63 5,239,972 -0.34(-0.85%)
Aug 24, 2007 38.99 40.11 38.81 39.97 7,721,029 +0.80(+2.04%)
Aug 23, 2007 39.39 39.47 38.94 39.17 7,344,288 -0.02(-0.06%)
Aug 22, 2007 39.47 39.65 38.75 39.19 12,808,220 -0.73(-1.84%)
Aug 21, 2007 39.92 40.22 39.69 39.93 7,206,039 +0.01(+0.02%)
Aug 20, 2007 40.38 40.66 39.65 39.92 8,792,167 -0.20(-0.50%)
Aug 17, 2007 39.83 40.17 39.39 40.12 11,811,685 +0.76(+1.92%)
Aug 16, 2007 39.15 39.58 38.64 39.36 11,985,471 -0.21(-0.53%)
Aug 15, 2007 39.35 40.36 39.27 39.57 12,698,232 +0.52(+1.32%)
Aug 14, 2007 39.71 39.78 38.81 39.06 7,698,561 -0.45(-1.14%)
Aug 13, 2007 38.55 40.27 38.51 39.51 15,077,855 +1.26(+3.29%)
Aug 10, 2007 37.38 38.72 37.10 38.25 14,694,646 +0.93(+2.48%)
Aug 09, 2007 38.50 38.64 37.08 37.32 18,041,142 -1.00(-2.61%)
Aug 08, 2007 38.91 38.91 37.82 38.32 12,716,858 -0.34(-0.88%)
Aug 07, 2007 38.96 39.53 36.91 38.66 11,786,362 -0.41(-1.05%)
Aug 06, 2007 38.47 39.11 38.27 39.07 11,976,161 +0.47(+1.21%)
Aug 03, 2007 38.78 38.96 38.54 38.60 13,616,942 -0.35(-0.91%)
Aug 02, 2007 38.27 39.31 38.27 38.96 12,903,290 +0.30(+0.77%)
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.