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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 5.047 5.099 4.957 5.086 478,946 +0.05(+0.90%)
Jul 30, 2013 5.047 5.047 4.940 5.041 371,816 +0.02(+0.39%)
Jul 29, 2013 4.983 5.047 4.983 5.021 397,970 -0.01(-0.26%)
Jul 26, 2013 4.873 5.034 4.853 5.034 219,638 +0.12(+2.37%)
Jul 25, 2013 5.144 5.157 4.873 4.918 685,782 -0.25(-4.88%)
Jul 24, 2013 5.345 5.377 5.099 5.170 420,539 -0.17(-3.27%)
Jul 23, 2013 5.319 5.393 5.319 5.345 247,821 +0.00(+0.00%)
Jul 22, 2013 5.371 5.372 5.293 5.345 411,627 -0.03(-0.48%)
Jul 19, 2013 5.345 5.371 5.287 5.371 266,013 +0.01(+0.24%)
Jul 18, 2013 5.274 5.377 5.261 5.358 427,878 +0.11(+2.12%)
Jul 17, 2013 5.203 5.254 5.170 5.247 313,778 +0.07(+1.35%)
Jul 16, 2013 5.203 5.203 5.144 5.177 343,536 +0.01(+0.13%)
Jul 15, 2013 5.041 5.177 5.008 5.170 512,855 +0.17(+3.50%)
Jul 12, 2013 4.989 5.054 4.937 4.996 207,700 +0.01(+0.13%)
Jul 11, 2013 4.983 5.047 4.957 4.989 364,893 +0.05(+0.92%)
Jul 10, 2013 4.944 4.950 4.853 4.944 263,782 +0.02(+0.39%)
Jul 09, 2013 4.756 4.924 4.743 4.924 422,158 +0.18(+3.82%)
Jul 08, 2013 4.672 4.776 4.672 4.743 428,309 +0.02(+0.41%)
Jul 05, 2013 4.646 4.724 4.562 4.724 252,802 +0.14(+3.11%)
Jul 03, 2013 4.801 4.821 4.543 4.581 372,496 -0.22(-4.58%)
Jul 02, 2013 4.678 4.801 4.672 4.801 563,420 +0.12(+2.63%)
Jul 01, 2013 4.620 4.678 4.601 4.678 339,312 +0.10(+2.12%)
Jun 28, 2013 4.575 4.640 4.504 4.581 1,492,221 -0.04(-0.84%)
Jun 27, 2013 4.672 4.698 4.614 4.620 304,142 -0.05(-1.11%)
Jun 26, 2013 4.743 4.763 4.627 4.672 321,137 -0.01(-0.28%)
Jun 25, 2013 4.465 4.685 4.458 4.685 375,477 +0.23(+5.23%)
Jun 24, 2013 4.607 4.614 4.433 4.452 610,002 -0.18(-3.91%)
Jun 21, 2013 4.685 4.717 4.601 4.633 484,501 +0.00(+0.00%)
Jun 20, 2013 4.640 4.717 4.568 4.633 458,292 -0.08(-1.78%)
Jun 19, 2013 4.691 4.782 4.666 4.717 399,179 +0.05(+0.97%)
Jun 18, 2013 4.594 4.672 4.525 4.672 591,838 +0.09(+1.98%)
Jun 17, 2013 4.568 4.640 4.517 4.581 471,328 +0.01(+0.28%)
Jun 14, 2013 4.549 4.640 4.479 4.568 422,883 -0.08(-1.67%)
Jun 13, 2013 4.497 4.646 4.446 4.646 447,900 +0.16(+3.46%)
Jun 12, 2013 4.607 4.645 4.471 4.491 391,772 -0.10(-2.25%)
Jun 11, 2013 4.471 4.711 4.471 4.594 471,784 +0.06(+1.28%)
Jun 10, 2013 4.484 4.556 4.417 4.536 485,811 +0.01(+0.29%)
Jun 07, 2013 4.543 4.594 4.504 4.523 454,444 +0.00(+0.00%)
Jun 06, 2013 4.458 4.581 4.452 4.523 549,522 +0.08(+1.90%)
Jun 05, 2013 4.446 4.478 4.361 4.439 419,269 -0.03(-0.58%)
Jun 04, 2013 4.465 4.549 4.420 4.465 668,670 +0.00(+0.00%)
Jun 03, 2013 4.316 4.491 4.310 4.465 1,094,579 +0.15(+3.45%)
May 31, 2013 4.581 4.581 4.316 4.316 660,527 -0.30(-6.58%)
May 30, 2013 4.523 4.620 4.504 4.620 364,253 +0.13(+2.88%)
May 29, 2013 4.529 4.587 4.376 4.491 761,371 -0.10(-2.23%)
May 28, 2013 4.759 4.766 4.498 4.593 678,228 -0.12(-2.58%)
May 24, 2013 4.600 4.721 4.504 4.715 382,868 +0.10(+2.22%)
May 23, 2013 4.580 4.638 4.197 4.612 1,280,731 -0.01(-0.28%)
May 22, 2013 5.035 5.054 4.510 4.625 1,409,310 -0.44(-8.60%)
May 21, 2013 5.086 5.182 5.041 5.060 547,342 -0.01(-0.13%)
May 20, 2013 4.849 5.105 4.844 5.067 696,726 +0.21(+4.35%)
May 17, 2013 4.670 4.996 4.670 4.855 923,958 +0.20(+4.26%)
May 16, 2013 4.734 4.747 4.651 4.657 372,734 -0.09(-1.89%)
May 15, 2013 4.728 4.747 4.638 4.747 635,761 +0.11(+2.34%)
May 13, 2013 4.772 4.772 4.612 4.638 769,230 -0.10(-2.03%)
May 10, 2013 4.696 4.740 4.606 4.734 504,292 +0.07(+1.51%)
May 09, 2013 4.536 4.728 4.536 4.664 675,708 +0.14(+3.11%)
May 08, 2013 4.401 4.734 4.382 4.523 986,843 +0.19(+4.28%)
May 07, 2013 4.344 4.446 4.254 4.337 656,717 +0.01(+0.15%)
May 06, 2013 4.005 4.350 3.973 4.331 1,301,634 +0.31(+7.63%)
May 03, 2013 3.838 4.037 3.832 4.024 834,126 +0.19(+5.01%)
May 02, 2013 3.736 3.838 3.717 3.832 298,921 +0.14(+3.81%)
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.