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 29, 2011 3.625 3.632 3.592 3.605 155,862 -0.02(-0.55%)
Apr 28, 2011 3.619 3.625 3.585 3.625 154,869 +0.01(+0.37%)
Apr 27, 2011 3.619 3.632 3.579 3.612 71,697 +0.01(+0.19%)
Apr 26, 2011 3.559 3.632 3.545 3.605 186,942 +0.05(+1.31%)
Apr 25, 2011 3.579 3.579 3.539 3.559 153,136 +0.00(+0.00%)
Apr 21, 2011 3.592 3.612 3.559 3.559 160,052 -0.03(-0.93%)
Apr 20, 2011 3.659 3.659 3.585 3.592 266,384 -0.04(-1.10%)
Apr 19, 2011 3.599 3.665 3.592 3.632 138,850 +0.05(+1.30%)
Apr 18, 2011 3.619 3.639 3.572 3.585 119,011 -0.07(-2.00%)
Apr 15, 2011 3.612 3.665 3.605 3.659 153,874 +0.05(+1.48%)
Apr 14, 2011 3.592 3.612 3.552 3.605 123,345 +0.01(+0.19%)
Apr 13, 2011 3.625 3.625 3.572 3.599 75,907 +0.01(+0.19%)
Apr 12, 2011 3.625 3.692 3.532 3.592 320,199 -0.01(-0.19%)
Apr 11, 2011 3.632 3.679 3.599 3.599 172,835 -0.04(-1.10%)
Apr 08, 2011 3.679 3.699 3.579 3.639 286,801 -0.03(-0.73%)
Apr 07, 2011 3.739 3.756 3.619 3.665 180,022 -0.07(-1.79%)
Apr 06, 2011 3.712 3.732 3.679 3.732 160,337 +0.05(+1.45%)
Apr 05, 2011 3.712 3.712 3.652 3.679 171,837 -0.02(-0.54%)
Apr 04, 2011 3.712 3.712 3.665 3.699 117,910 +0.03(+0.91%)
Apr 01, 2011 3.625 3.692 3.625 3.665 146,340 +0.05(+1.48%)
Mar 31, 2011 3.632 3.652 3.566 3.612 240,444 -0.04(-1.09%)
Mar 30, 2011 3.652 3.652 3.619 3.652 85,379 +0.01(+0.37%)
Mar 29, 2011 3.599 3.645 3.599 3.639 104,262 +0.04(+1.11%)
Mar 28, 2011 3.672 3.685 3.599 3.599 129,166 +0.01(+0.19%)
Mar 25, 2011 3.559 3.652 3.559 3.592 170,769 +0.03(+0.75%)
Mar 24, 2011 3.645 3.659 3.532 3.565 331,284 -0.08(-2.19%)
Mar 23, 2011 3.732 3.732 3.512 3.645 401,793 -0.13(-3.36%)
Mar 22, 2011 3.832 3.845 3.765 3.772 233,964 -0.07(-1.74%)
Mar 21, 2011 3.799 3.839 3.785 3.839 143,011 +0.06(+1.59%)
Mar 18, 2011 3.772 3.825 3.732 3.779 288,655 +0.02(+0.53%)
Mar 17, 2011 3.752 3.765 3.639 3.759 152,867 +0.12(+3.30%)
Mar 16, 2011 3.572 3.685 3.532 3.639 154,039 +0.05(+1.49%)
Mar 15, 2011 3.545 3.612 3.545 3.585 393,289 -0.03(-0.92%)
Mar 14, 2011 3.645 3.685 3.599 3.619 224,998 -0.11(-3.04%)
Mar 11, 2011 3.745 3.772 3.665 3.732 220,566 -0.05(-1.23%)
Mar 10, 2011 3.859 3.859 3.759 3.779 265,575 -0.12(-3.08%)
Mar 09, 2011 3.899 3.958 3.845 3.899 160,178 -0.09(-2.17%)
Mar 08, 2011 3.945 3.998 3.905 3.985 311,668 +0.05(+1.36%)
Mar 07, 2011 3.972 3.972 3.919 3.932 153,831 -0.01(-0.17%)
Mar 04, 2011 3.899 3.965 3.872 3.938 129,701 +0.04(+1.03%)
Mar 03, 2011 3.879 3.899 3.832 3.899 137,666 +0.07(+1.92%)
Mar 02, 2011 3.892 3.919 3.799 3.825 286,276 -0.05(-1.37%)
Mar 01, 2011 3.865 3.892 3.832 3.879 188,285 +0.03(+0.87%)
Feb 28, 2011 3.792 3.845 3.792 3.845 160,637 +0.05(+1.41%)
Feb 25, 2011 3.859 3.859 3.625 3.792 408,968 +0.04(+1.07%)
Feb 24, 2011 3.859 3.889 3.599 3.752 584,396 -0.09(-2.26%)
Feb 23, 2011 3.978 4.025 3.785 3.839 306,536 -0.13(-3.19%)
Feb 22, 2011 4.025 4.032 3.965 3.965 314,129 -0.05(-1.33%)
Feb 18, 2011 3.998 4.032 3.978 4.018 259,276 +0.03(+0.67%)
Feb 17, 2011 3.998 3.998 3.945 3.992 197,029 -0.01(-0.17%)
Feb 16, 2011 3.965 3.998 3.945 3.998 271,037 +0.06(+1.52%)
Feb 15, 2011 3.932 3.938 3.879 3.938 153,164 +0.02(+0.51%)
Feb 14, 2011 3.865 3.932 3.839 3.919 218,639 +0.07(+1.73%)
Feb 11, 2011 3.792 3.852 3.779 3.852 202,388 +0.05(+1.40%)
Feb 10, 2011 3.732 3.799 3.732 3.799 160,019 +0.02(+0.53%)
Feb 09, 2011 3.732 3.785 3.705 3.779 138,199 +0.06(+1.61%)
Feb 08, 2011 3.772 3.772 3.699 3.719 151,922 -0.03(-0.89%)
Feb 07, 2011 3.699 3.765 3.691 3.752 215,205 +0.08(+2.18%)
Feb 04, 2011 3.639 3.699 3.605 3.672 169,993 +0.05(+1.29%)
Feb 03, 2011 3.639 3.659 3.599 3.625 131,511 -0.01(-0.18%)
Feb 02, 2011 3.712 3.725 3.612 3.632 200,437 -0.08(-2.15%)
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.