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:

Universal Insurance Holdings Inc (NY: UVE )

19.94 -0.24 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 1.504 1.568 1.504 1.532 156,788 +0.01(+0.79%)
Jul 30, 2008 1.484 1.524 1.444 1.520 187,192 +0.07(+4.70%)
Jul 29, 2008 1.452 1.524 1.404 1.452 422,350 -0.07(-4.48%)
Jul 28, 2008 1.516 1.532 1.500 1.520 219,915 -0.00(-0.27%)
Jul 25, 2008 1.528 1.544 1.508 1.524 170,176 -0.00(-0.26%)
Jul 24, 2008 1.516 1.624 1.488 1.528 322,649 -0.03(-1.80%)
Jul 23, 2008 1.705 1.705 1.544 1.556 627,670 +0.01(+0.52%)
Jul 22, 2008 1.540 1.600 1.516 1.548 308,254 +0.02(+1.58%)
Jul 21, 2008 1.464 1.584 1.448 1.524 462,141 +0.06(+4.11%)
Jul 18, 2008 1.452 1.484 1.432 1.464 230,244 +0.00(+0.27%)
Jul 17, 2008 1.436 1.496 1.420 1.460 223,133 +0.02(+1.39%)
Jul 16, 2008 1.384 1.444 1.384 1.440 114,652 +0.04(+2.57%)
Jul 15, 2008 1.404 1.427 1.368 1.404 112,600 -0.01(-0.57%)
Jul 14, 2008 1.444 1.444 1.388 1.412 139,952 -0.02(-1.50%)
Jul 11, 2008 1.404 1.436 1.388 1.433 105,357 +0.01(+0.66%)
Jul 10, 2008 1.408 1.435 1.388 1.424 99,927 +0.01(+0.57%)
Jul 09, 2008 1.428 1.444 1.404 1.416 174,357 -0.00(-0.28%)
Jul 08, 2008 1.364 1.420 1.328 1.420 169,608 +0.03(+2.31%)
Jul 07, 2008 1.404 1.432 1.372 1.388 134,731 -0.04(-2.54%)
Jul 04, 2008 1.420 1.444 1.408 1.424 142,116 +0.00(+0.00%)
Jul 03, 2008 1.420 1.444 1.408 1.424 142,116 +0.00(+0.28%)
Jul 02, 2008 1.404 1.460 1.404 1.420 182,812 +0.00(+0.28%)
Jul 01, 2008 1.420 1.444 1.400 1.416 140,244 -0.00(-0.28%)
Jun 30, 2008 1.404 1.476 1.404 1.420 206,559 -0.00(-0.28%)
Jun 27, 2008 1.404 1.444 1.392 1.424 161,503 -0.00(-0.28%)
Jun 26, 2008 1.444 1.444 1.388 1.428 108,494 -0.00(-0.28%)
Jun 25, 2008 1.380 1.456 1.380 1.432 372,664 +0.10(+7.21%)
Jun 24, 2008 1.263 1.364 1.231 1.336 203,215 +0.09(+7.07%)
Jun 23, 2008 1.296 1.296 1.207 1.247 150,204 -0.05(-3.72%)
Jun 20, 2008 1.276 1.324 1.276 1.296 95,936 -0.03(-2.12%)
Jun 19, 2008 1.344 1.359 1.304 1.324 126,140 -0.03(-2.08%)
Jun 18, 2008 1.352 1.384 1.316 1.352 102,276 -0.00(-0.30%)
Jun 17, 2008 1.472 1.480 1.328 1.356 326,830 -0.09(-6.11%)
Jun 16, 2008 1.364 1.464 1.332 1.444 252,226 +0.10(+7.46%)
Jun 13, 2008 1.239 1.380 1.239 1.344 290,224 +0.12(+10.20%)
Jun 12, 2008 1.211 1.251 1.203 1.219 232,261 -0.01(-0.98%)
Jun 11, 2008 1.259 1.267 1.223 1.231 241,954 -0.05(-3.76%)
Jun 10, 2008 1.292 1.316 1.261 1.280 227,160 -0.03(-2.45%)
Jun 09, 2008 1.344 1.360 1.308 1.312 177,092 -0.01(-0.61%)
Jun 06, 2008 1.356 1.360 1.296 1.320 227,012 -0.04(-2.66%)
Jun 05, 2008 1.384 1.384 1.340 1.356 124,961 -0.01(-0.59%)
Jun 04, 2008 1.360 1.372 1.356 1.364 126,334 +0.00(+0.29%)
Jun 03, 2008 1.372 1.396 1.360 1.360 118,758 -0.01(-0.88%)
Jun 02, 2008 1.376 1.436 1.372 1.372 241,368 +0.01(+0.59%)
May 30, 2008 1.424 1.424 1.364 1.364 170,281 -0.04(-3.13%)
May 29, 2008 1.404 1.412 1.388 1.408 97,628 +0.00(+0.29%)
May 28, 2008 1.424 1.424 1.388 1.404 429,024 +0.00(+0.00%)
May 27, 2008 1.444 1.444 1.384 1.404 76,265 -0.04(-2.51%)
May 26, 2008 1.436 1.444 1.380 1.440 0 +0.00(+0.00%)
May 23, 2008 1.436 1.444 1.380 1.440 220,470 +0.02(+1.13%)
May 22, 2008 1.424 1.464 1.404 1.424 189,112 +0.02(+1.14%)
May 21, 2008 1.432 1.448 1.404 1.408 293,739 -0.02(-1.40%)
May 20, 2008 1.464 1.468 1.404 1.428 242,674 -0.02(-1.38%)
May 19, 2008 1.568 1.568 1.444 1.448 576,297 -0.12(-7.44%)
May 16, 2008 1.572 1.588 1.564 1.564 198,252 -0.04(-2.26%)
May 15, 2008 1.632 1.681 1.564 1.600 323,677 -0.05(-3.16%)
May 14, 2008 1.641 1.709 1.612 1.653 344,352 +0.06(+3.78%)
May 13, 2008 1.741 1.785 1.544 1.592 1,060,103 +0.22(+16.08%)
May 12, 2008 1.392 1.401 1.364 1.372 237,097 -0.02(-1.44%)
May 09, 2008 1.412 1.440 1.368 1.392 86,995 -0.01(-0.57%)
May 08, 2008 1.400 1.444 1.380 1.400 92,076 +0.02(+1.46%)
May 07, 2008 1.448 1.452 1.368 1.380 252,500 -0.06(-3.91%)
May 06, 2008 1.424 1.452 1.404 1.436 301,729 +0.03(+1.99%)
May 05, 2008 1.464 1.464 1.404 1.408 252,839 -0.04(-2.77%)
May 02, 2008 1.452 1.500 1.444 1.448 239,718 +0.02(+1.12%)
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.