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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Insurance Holdings Inc (NY: UVE )

19.52 -0.10 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.365 3.399 3.365 3.365 146,893 -0.01(-0.39%)
Apr 29, 2010 3.425 3.459 3.365 3.379 245,960 -0.04(-1.17%)
Apr 28, 2010 3.365 3.432 3.365 3.419 123,512 +0.03(+0.79%)
Apr 27, 2010 3.432 3.452 3.392 3.392 145,246 -0.05(-1.55%)
Apr 26, 2010 3.472 3.472 3.439 3.445 144,246 -0.02(-0.58%)
Apr 23, 2010 3.452 3.485 3.425 3.465 141,112 +0.01(+0.19%)
Apr 22, 2010 3.432 3.485 3.405 3.459 155,232 +0.03(+0.78%)
Apr 21, 2010 3.445 3.472 3.432 3.432 141,202 -0.01(-0.39%)
Apr 20, 2010 3.479 3.479 3.425 3.445 97,685 -0.04(-1.15%)
Apr 19, 2010 3.439 3.485 3.432 3.485 129,235 +0.02(+0.58%)
Apr 16, 2010 3.499 3.519 3.432 3.465 179,730 -0.03(-0.76%)
Apr 15, 2010 3.485 3.505 3.485 3.492 211,119 +0.01(+0.38%)
Apr 14, 2010 3.399 3.492 3.399 3.479 223,685 +0.06(+1.75%)
Apr 13, 2010 3.412 3.432 3.412 3.419 112,683 +0.01(+0.39%)
Apr 12, 2010 3.425 3.465 3.365 3.405 205,009 +0.00(+0.00%)
Apr 09, 2010 3.485 3.499 3.405 3.405 254,609 -0.09(-2.48%)
Apr 08, 2010 3.472 3.532 3.412 3.492 250,517 -0.01(-0.38%)
Apr 07, 2010 3.445 3.525 3.445 3.505 267,364 +0.06(+1.74%)
Apr 06, 2010 3.372 3.459 3.359 3.445 248,277 +0.09(+2.58%)
Apr 05, 2010 3.412 3.432 3.359 3.359 270,824 -0.03(-0.79%)
Apr 01, 2010 3.405 3.385 3.385 3.385 188,321 +0.01(+0.40%)
Mar 31, 2010 3.392 3.452 3.369 3.372 237,303 -0.01(-0.39%)
Mar 30, 2010 3.372 3.412 3.339 3.385 178,658 +0.00(+0.00%)
Mar 29, 2010 3.332 3.405 3.305 3.385 251,047 +0.07(+2.01%)
Mar 26, 2010 3.285 3.332 3.285 3.319 233,505 +0.04(+1.22%)
Mar 25, 2010 3.312 3.392 3.272 3.279 432,109 -0.03(-1.01%)
Mar 24, 2010 3.352 3.392 3.292 3.312 426,548 -0.07(-1.97%)
Mar 23, 2010 3.312 3.392 3.272 3.379 461,508 +0.07(+2.01%)
Mar 22, 2010 3.385 3.445 3.259 3.312 995,950 -0.13(-3.87%)
Mar 19, 2010 3.532 3.545 3.365 3.445 729,634 -0.07(-2.08%)
Mar 18, 2010 3.505 3.565 3.499 3.519 524,235 -0.02(-0.56%)
Mar 17, 2010 3.872 3.872 3.059 3.539 2,995,114 -0.64(-15.31%)
Mar 16, 2010 4.178 4.192 4.138 4.178 317,707 +0.01(+0.16%)
Mar 15, 2010 4.178 4.185 4.165 4.172 229,719 +0.01(+0.16%)
Mar 12, 2010 4.165 4.172 4.112 4.165 297,882 +0.03(+0.64%)
Mar 11, 2010 4.092 4.138 4.032 4.138 256,905 +0.04(+0.98%)
Mar 10, 2010 4.085 4.098 4.078 4.098 248,941 +0.03(+0.65%)
Mar 09, 2010 4.032 4.072 4.005 4.072 286,184 +0.05(+1.16%)
Mar 08, 2010 4.052 4.072 4.005 4.025 216,918 -0.05(-1.15%)
Mar 05, 2010 4.058 4.078 3.945 4.072 290,684 +0.01(+0.33%)
Mar 04, 2010 4.085 4.085 4.035 4.058 102,098 -0.02(-0.49%)
Mar 03, 2010 4.052 4.092 4.025 4.078 141,889 +0.01(+0.33%)
Mar 02, 2010 4.025 4.065 3.998 4.065 192,103 +0.05(+1.16%)
Mar 01, 2010 4.032 4.058 3.998 4.018 223,604 -0.01(-0.33%)
Feb 26, 2010 4.098 4.098 4.032 4.032 123,929 -0.07(-1.63%)
Feb 25, 2010 4.045 4.098 4.005 4.098 184,481 +0.05(+1.32%)
Feb 24, 2010 4.098 4.098 4.022 4.045 223,178 -0.05(-1.30%)
Feb 23, 2010 4.072 4.098 4.072 4.098 134,310 +0.00(+0.00%)
Feb 22, 2010 4.078 4.098 4.065 4.098 200,336 +0.03(+0.82%)
Feb 19, 2010 4.045 4.072 4.038 4.065 138,094 -0.01(-0.16%)
Feb 18, 2010 4.098 4.098 4.019 4.072 292,871 -0.02(-0.49%)
Feb 17, 2010 4.018 4.098 3.998 4.092 174,352 +0.09(+2.33%)
Feb 16, 2010 3.985 3.998 3.932 3.998 316,940 +0.07(+1.69%)
Feb 12, 2010 3.872 3.932 3.932 3.932 112,092 +0.04(+1.03%)
Feb 11, 2010 3.852 3.892 3.825 3.892 155,325 +0.05(+1.39%)
Feb 10, 2010 3.799 3.865 3.779 3.839 225,885 +0.05(+1.41%)
Feb 09, 2010 3.792 3.799 3.745 3.785 160,163 +0.00(+0.00%)
Feb 08, 2010 3.785 3.799 3.772 3.785 94,238 +0.02(+0.53%)
Feb 05, 2010 3.799 3.825 3.672 3.765 373,162 -0.07(-1.74%)
Feb 04, 2010 3.925 3.932 3.819 3.832 176,374 -0.09(-2.38%)
Feb 03, 2010 3.919 4.012 3.905 3.925 136,996 +0.03(+0.86%)
Feb 02, 2010 3.879 3.945 3.872 3.892 159,971 +0.03(+0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.