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, 2014 8.186 8.247 8.062 8.179 420,471 -0.08(-0.99%)
Jul 30, 2014 8.491 8.518 8.186 8.260 411,930 -0.18(-2.17%)
Jul 29, 2014 8.477 8.586 8.403 8.444 177,853 -0.01(-0.16%)
Jul 28, 2014 8.484 8.539 8.389 8.457 262,278 -0.05(-0.56%)
Jul 25, 2014 8.579 8.728 8.389 8.505 388,130 -0.13(-1.49%)
Jul 24, 2014 8.647 8.729 8.627 8.633 192,493 -0.03(-0.39%)
Jul 23, 2014 8.661 8.722 8.572 8.667 227,107 +0.03(+0.31%)
Jul 22, 2014 8.593 8.776 8.593 8.640 252,188 +0.07(+0.79%)
Jul 21, 2014 8.416 8.654 8.288 8.572 416,160 +0.12(+1.36%)
Jul 18, 2014 8.349 8.572 8.349 8.457 387,719 +0.09(+1.14%)
Jul 17, 2014 8.410 8.532 8.345 8.362 439,983 -0.07(-0.88%)
Jul 16, 2014 8.552 8.583 8.410 8.437 248,650 -0.05(-0.56%)
Jul 15, 2014 8.606 8.695 8.410 8.484 291,095 -0.14(-1.57%)
Jul 14, 2014 8.695 8.708 8.539 8.620 305,070 -0.01(-0.08%)
Jul 11, 2014 8.728 8.817 8.620 8.627 308,121 -0.11(-1.24%)
Jul 10, 2014 8.539 8.837 8.444 8.735 334,744 +0.04(+0.47%)
Jul 09, 2014 8.410 8.769 8.410 8.695 485,821 +0.31(+3.72%)
Jul 08, 2014 8.606 8.606 8.328 8.383 806,956 -0.22(-2.60%)
Jul 07, 2014 8.851 8.905 8.606 8.606 620,017 -0.23(-2.61%)
Jul 03, 2014 8.817 8.837 8.837 8.837 164,258 +0.05(+0.54%)
Jul 02, 2014 8.837 8.881 8.783 8.789 249,960 -0.04(-0.46%)
Jul 01, 2014 8.817 8.959 8.728 8.830 539,256 +0.03(+0.39%)
Jun 30, 2014 8.701 8.844 8.606 8.796 686,955 +0.10(+1.17%)
Jun 27, 2014 8.891 8.935 8.654 8.695 1,385,556 -0.24(-2.66%)
Jun 26, 2014 8.986 9.074 8.884 8.932 298,795 -0.07(-0.83%)
Jun 25, 2014 8.932 9.020 8.789 9.006 305,095 +0.07(+0.76%)
Jun 24, 2014 8.966 9.074 8.864 8.939 495,177 -0.06(-0.68%)
Jun 23, 2014 9.115 9.115 8.912 9.000 306,036 -0.12(-1.26%)
Jun 20, 2014 9.142 9.162 8.864 9.115 556,117 +0.01(+0.07%)
Jun 19, 2014 9.230 9.285 9.027 9.108 233,196 -0.12(-1.32%)
Jun 18, 2014 9.237 9.332 9.081 9.230 274,840 -0.04(-0.44%)
Jun 17, 2014 8.939 9.359 8.701 9.271 666,987 +0.48(+5.48%)
Jun 16, 2014 8.614 8.796 8.167 8.789 710,114 +0.09(+1.01%)
Jun 13, 2014 8.756 8.830 8.662 8.702 286,836 -0.03(-0.39%)
Jun 12, 2014 8.641 8.749 8.588 8.736 278,078 +0.17(+1.96%)
Jun 11, 2014 8.715 8.776 8.507 8.567 325,854 -0.18(-2.08%)
Jun 10, 2014 8.884 9.012 8.719 8.749 261,657 -0.04(-0.46%)
Jun 06, 2014 8.689 8.897 8.655 8.789 395,409 +0.11(+1.24%)
Jun 05, 2014 8.372 8.749 8.359 8.682 621,996 +0.42(+5.05%)
Jun 04, 2014 8.379 8.433 8.190 8.265 337,155 -0.10(-1.21%)
Jun 03, 2014 8.211 8.440 8.150 8.365 971,264 +0.15(+1.80%)
Jun 02, 2014 8.386 8.466 8.143 8.217 611,333 -0.19(-2.24%)
May 30, 2014 8.325 8.520 8.265 8.406 948,077 +0.08(+0.97%)
May 29, 2014 8.204 8.379 8.143 8.325 725,961 +0.20(+2.49%)
May 28, 2014 7.800 8.130 7.800 8.123 806,311 +0.36(+4.59%)
May 27, 2014 7.995 8.231 7.760 7.766 859,638 -0.25(-3.11%)
May 23, 2014 8.123 8.016 8.016 8.016 464,779 -0.15(-1.81%)
May 22, 2014 8.150 8.211 8.090 8.164 194,177 +0.02(+0.25%)
May 21, 2014 8.224 8.305 7.941 8.143 673,982 -0.08(-0.98%)
May 20, 2014 8.466 8.621 8.137 8.224 674,007 -0.23(-2.71%)
May 19, 2014 8.278 8.466 8.278 8.453 508,797 +0.17(+2.03%)
May 16, 2014 8.305 8.325 8.096 8.285 574,867 -0.05(-0.65%)
May 15, 2014 8.157 8.413 7.968 8.339 1,133,304 +0.32(+3.94%)
May 14, 2014 7.928 8.177 7.854 8.022 997,610 +0.07(+0.85%)
May 13, 2014 8.278 8.325 7.867 7.955 1,483,023 -0.34(-4.14%)
May 12, 2014 8.668 8.830 8.285 8.298 1,129,557 -0.28(-3.22%)
May 09, 2014 9.086 9.086 8.143 8.574 2,080,795 -1.61(-15.80%)
May 08, 2014 10.01 10.38 9.927 10.18 919,886 +0.16(+1.61%)
May 07, 2014 9.960 10.09 9.624 10.02 655,862 +0.10(+1.02%)
May 06, 2014 10.23 10.26 9.913 9.920 422,968 -0.31(-3.03%)
May 05, 2014 9.779 10.29 9.671 10.23 873,045 +0.40(+4.04%)
May 02, 2014 9.792 10.09 9.779 9.833 384,401 +0.07(+0.76%)
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.