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 )

20.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 31, 2009 3.835 3.881 3.881 3.881 341,329 +0.05(+1.21%)
Dec 30, 2009 3.928 3.928 3.802 3.835 316,468 +0.01(+0.35%)
Dec 29, 2009 3.815 3.835 3.809 3.822 292,707 +0.01(+0.17%)
Dec 28, 2009 3.815 3.822 3.789 3.815 357,636 +0.03(+0.70%)
Dec 24, 2009 3.809 3.868 3.782 3.789 192,850 -0.03(-0.87%)
Dec 23, 2009 3.815 3.835 3.796 3.822 383,589 +0.04(+1.05%)
Dec 22, 2009 3.835 3.835 3.782 3.782 348,901 -0.02(-0.52%)
Dec 21, 2009 3.835 3.848 3.796 3.802 436,655 -0.01(-0.17%)
Dec 18, 2009 3.756 3.809 3.723 3.809 527,312 +0.05(+1.41%)
Dec 17, 2009 3.776 3.809 3.723 3.756 211,444 -0.03(-0.87%)
Dec 16, 2009 3.782 3.822 3.776 3.789 1,072,725 +0.02(+0.53%)
Dec 15, 2009 3.815 3.829 3.769 3.769 207,969 -0.05(-1.38%)
Dec 14, 2009 3.809 3.822 3.802 3.822 190,099 -0.01(-0.34%)
Dec 11, 2009 3.796 3.868 3.776 3.835 378,384 +0.07(+1.75%)
Dec 10, 2009 3.815 3.815 3.736 3.769 184,813 +0.01(+0.18%)
Dec 09, 2009 3.756 3.802 3.716 3.762 267,396 +0.05(+1.25%)
Dec 08, 2009 3.716 3.736 3.670 3.716 234,847 +0.01(+0.36%)
Dec 07, 2009 3.710 3.710 3.657 3.703 287,773 +0.02(+0.54%)
Dec 04, 2009 3.670 3.703 3.604 3.683 233,149 +0.09(+2.39%)
Dec 03, 2009 3.703 3.703 3.591 3.597 204,460 -0.04(-1.09%)
Dec 02, 2009 3.676 3.716 3.620 3.637 204,197 -0.02(-0.54%)
Dec 01, 2009 3.624 3.714 3.571 3.657 232,799 +0.04(+1.10%)
Nov 30, 2009 3.696 3.723 3.591 3.617 263,430 -0.01(-0.18%)
Nov 27, 2009 3.643 3.723 3.604 3.624 307,151 -0.05(-1.26%)
Nov 25, 2009 3.756 3.776 3.670 3.670 272,597 -0.05(-1.25%)
Nov 24, 2009 3.729 3.756 3.690 3.716 248,143 -0.03(-0.71%)
Nov 23, 2009 3.848 3.848 3.716 3.743 418,459 -0.06(-1.57%)
Nov 20, 2009 3.690 3.835 3.679 3.802 396,302 +0.11(+3.05%)
Nov 19, 2009 3.762 3.776 3.670 3.690 311,396 -0.09(-2.28%)
Nov 18, 2009 3.842 3.888 3.736 3.776 614,393 -0.07(-1.89%)
Nov 17, 2009 4.047 4.100 3.829 3.848 736,940 -0.24(-5.98%)
Nov 16, 2009 4.000 4.146 3.974 4.093 1,608,298 +0.13(+3.34%)
Nov 13, 2009 3.941 3.987 3.934 3.961 327,933 +0.00(+0.00%)
Nov 12, 2009 4.034 4.086 3.802 3.961 813,687 -0.20(-4.77%)
Nov 11, 2009 4.106 4.265 4.106 4.159 867,126 +0.05(+1.29%)
Nov 10, 2009 3.934 4.106 3.901 4.106 703,480 +0.18(+4.55%)
Nov 09, 2009 3.809 4.014 3.736 3.928 1,116,121 +0.30(+8.20%)
Nov 06, 2009 4.186 4.186 3.571 3.630 1,527,302 -0.37(-9.26%)
Nov 05, 2009 3.868 4.047 3.868 4.000 467,261 +0.19(+5.03%)
Nov 04, 2009 3.676 3.934 3.676 3.809 744,778 +0.17(+4.54%)
Nov 03, 2009 3.557 3.670 3.498 3.643 232,398 +0.09(+2.42%)
Nov 02, 2009 3.571 3.571 3.471 3.557 180,940 +0.05(+1.32%)
Oct 30, 2009 3.591 3.591 3.505 3.511 259,805 -0.05(-1.30%)
Oct 29, 2009 3.452 3.597 3.452 3.557 224,513 +0.12(+3.46%)
Oct 28, 2009 3.538 3.557 3.438 3.438 163,128 -0.05(-1.52%)
Oct 27, 2009 3.386 3.505 3.372 3.491 271,610 +0.11(+3.33%)
Oct 26, 2009 3.372 3.452 3.372 3.379 118,099 +0.04(+1.19%)
Oct 23, 2009 3.419 3.419 3.339 3.339 339,366 -0.07(-2.13%)
Oct 22, 2009 3.405 3.531 3.372 3.412 202,505 +0.01(+0.39%)
Oct 21, 2009 3.419 3.432 3.333 3.399 479,045 +0.12(+3.63%)
Oct 20, 2009 3.300 3.313 3.280 3.280 107,256 -0.03(-1.00%)
Oct 19, 2009 3.306 3.339 3.293 3.313 127,462 +0.00(+0.00%)
Oct 16, 2009 3.333 3.352 3.300 3.313 144,870 -0.02(-0.60%)
Oct 15, 2009 3.352 3.392 3.306 3.333 153,971 -0.01(-0.40%)
Oct 14, 2009 3.405 3.405 3.319 3.346 205,841 +0.00(+0.00%)
Oct 13, 2009 3.339 3.359 3.313 3.346 92,455 +0.01(+0.20%)
Oct 12, 2009 3.405 3.419 3.326 3.339 189,503 -0.03(-0.98%)
Oct 09, 2009 3.366 3.372 3.326 3.372 130,555 +0.01(+0.39%)
Oct 08, 2009 3.346 3.405 3.339 3.359 271,705 +0.02(+0.59%)
Oct 07, 2009 3.306 3.339 3.295 3.339 90,997 +0.03(+1.00%)
Oct 06, 2009 3.339 3.359 3.286 3.306 152,004 -0.02(-0.60%)
Oct 05, 2009 3.306 3.339 3.280 3.326 133,021 +0.01(+0.20%)
Oct 02, 2009 3.260 3.319 3.240 3.319 142,283 +0.05(+1.41%)
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.