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: 7:00 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, 2008 2.373 2.533 2.366 2.366 145,249 -0.03(-1.39%)
Apr 29, 2008 2.433 2.433 2.366 2.399 58,051 -0.00(-0.00%)
Apr 28, 2008 2.333 2.513 2.319 2.399 247,242 +0.04(+1.69%)
Apr 25, 2008 2.406 2.419 2.339 2.359 142,913 -0.04(-1.67%)
Apr 24, 2008 2.539 2.551 2.393 2.399 396,209 -0.16(-6.25%)
Apr 23, 2008 2.626 2.646 2.479 2.559 149,050 -0.09(-3.52%)
Apr 22, 2008 2.706 2.706 2.533 2.653 131,753 -0.03(-1.00%)
Apr 21, 2008 2.759 2.759 2.606 2.679 119,278 -0.12(-4.29%)
Apr 18, 2008 2.986 2.986 2.653 2.799 294,101 -0.13(-4.33%)
Apr 17, 2008 3.012 3.012 2.866 2.926 59,797 +0.01(+0.46%)
Apr 16, 2008 2.959 2.979 2.866 2.913 113,079 -0.05(-1.58%)
Apr 15, 2008 2.986 3.152 2.899 2.959 85,355 -0.01(-0.45%)
Apr 14, 2008 3.046 3.152 2.933 2.973 54,516 -0.11(-3.46%)
Apr 11, 2008 2.919 3.079 2.786 3.079 143,500 +0.19(+6.45%)
Apr 10, 2008 2.959 2.986 2.853 2.893 88,881 -0.04(-1.36%)
Apr 09, 2008 3.259 3.286 2.933 2.933 150,492 -0.21(-6.78%)
Apr 08, 2008 2.993 3.232 2.974 3.146 197,540 +0.18(+6.07%)
Apr 07, 2008 2.933 3.032 2.806 2.966 165,541 +0.07(+2.30%)
Apr 04, 2008 2.819 2.933 2.773 2.899 125,885 +0.13(+4.57%)
Apr 03, 2008 2.726 2.793 2.606 2.773 169,466 +0.07(+2.72%)
Apr 02, 2008 2.533 2.746 2.526 2.699 184,848 +0.17(+6.58%)
Apr 01, 2008 2.566 2.586 2.406 2.533 132,647 +0.01(+0.53%)
Mar 31, 2008 2.406 2.519 2.366 2.519 108,523 +0.11(+4.42%)
Mar 28, 2008 2.533 2.539 2.353 2.413 131,996 -0.12(-4.74%)
Mar 27, 2008 2.726 2.726 2.466 2.533 210,795 -0.12(-4.52%)
Mar 26, 2008 2.673 2.813 2.559 2.653 185,346 +0.00(+0.00%)
Mar 25, 2008 2.453 2.666 2.373 2.653 266,657 +0.24(+9.94%)
Mar 24, 2008 2.319 2.566 2.286 2.413 257,991 +0.16(+7.10%)
Mar 21, 2008 2.199 2.286 2.099 2.253 197,762 +0.00(+0.00%)
Mar 20, 2008 2.199 2.286 2.099 2.253 197,762 +0.06(+2.74%)
Mar 19, 2008 2.133 2.313 1.959 2.193 819,753 +0.06(+2.81%)
Mar 18, 2008 2.806 2.806 2.019 2.133 940,351 -0.48(-18.37%)
Mar 17, 2008 3.999 3.999 2.539 2.613 995,110 -1.39(-34.67%)
Mar 14, 2008 3.939 4.052 3.939 3.999 266,324 +0.04(+1.01%)
Mar 13, 2008 3.992 3.999 3.912 3.959 200,155 -0.04(-1.00%)
Mar 12, 2008 3.959 3.999 3.912 3.999 139,078 -0.04(-0.99%)
Mar 11, 2008 3.899 4.039 3.866 4.039 80,350 +0.05(+1.34%)
Mar 10, 2008 3.999 3.999 3.846 3.986 96,386 -0.05(-1.16%)
Mar 07, 2008 3.972 4.032 3.846 4.032 93,191 +0.03(+0.67%)
Mar 06, 2008 3.832 4.006 3.766 4.006 152,718 +0.03(+0.84%)
Mar 05, 2008 3.919 3.972 3.859 3.972 82,350 +0.03(+0.68%)
Mar 04, 2008 3.992 3.992 3.772 3.946 109,207 +0.01(+0.34%)
Mar 03, 2008 3.926 4.019 3.866 3.932 231,370 -0.01(-0.34%)
Feb 29, 2008 3.959 4.012 3.919 3.946 110,130 -0.01(-0.34%)
Feb 28, 2008 3.992 3.999 3.912 3.959 63,218 -0.01(-0.34%)
Feb 27, 2008 3.979 4.052 3.906 3.972 58,516 +0.01(+0.17%)
Feb 26, 2008 3.932 3.999 3.912 3.966 80,422 +0.06(+1.54%)
Feb 25, 2008 4.059 4.059 3.906 3.906 51,464 -0.06(-1.51%)
Feb 22, 2008 3.952 4.079 3.792 3.966 81,742 +0.06(+1.54%)
Feb 21, 2008 4.026 4.059 3.906 3.906 61,373 -0.09(-2.17%)
Feb 20, 2008 3.959 3.992 3.866 3.992 44,562 -0.06(-1.48%)
Feb 19, 2008 3.999 4.132 3.872 4.052 50,264 +0.13(+3.40%)
Feb 18, 2008 3.866 3.999 3.806 3.919 0 +0.00(+0.00%)
Feb 15, 2008 3.866 3.999 3.806 3.919 44,562 +0.00(+0.00%)
Feb 14, 2008 3.992 4.059 3.899 3.919 89,481 -0.04(-0.99%)
Feb 13, 2008 3.886 4.032 3.886 3.958 84,223 +0.13(+3.29%)
Feb 12, 2008 3.999 4.165 3.799 3.832 182,653 -0.17(-4.17%)
Feb 11, 2008 3.759 4.032 3.739 3.999 65,118 +0.21(+5.63%)
Feb 08, 2008 3.799 3.872 3.766 3.786 42,410 -0.01(-0.35%)
Feb 07, 2008 3.872 3.912 3.526 3.799 75,170 -0.12(-3.06%)
Feb 06, 2008 3.979 4.252 3.799 3.919 182,300 -0.14(-3.45%)
Feb 05, 2008 4.086 4.159 3.966 4.059 195,974 -0.03(-0.81%)
Feb 04, 2008 3.666 4.092 3.639 4.092 271,416 +0.46(+12.66%)
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.