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, 2014 9.391 10.05 9.316 10.01 1,096,473 +0.61(+6.48%)
Apr 29, 2014 9.385 9.487 9.275 9.398 262,186 +0.06(+0.66%)
Apr 28, 2014 9.131 9.471 9.036 9.337 396,829 +0.25(+2.79%)
Apr 25, 2014 9.364 9.419 9.084 9.084 368,528 -0.35(-3.70%)
Apr 24, 2014 9.412 9.521 9.210 9.432 472,767 +0.08(+0.88%)
Apr 23, 2014 9.289 9.569 9.097 9.350 350,344 +0.05(+0.59%)
Apr 22, 2014 9.302 9.565 9.261 9.296 441,586 +0.04(+0.44%)
Apr 21, 2014 9.186 9.330 9.186 9.255 386,069 +0.01(+0.15%)
Apr 17, 2014 9.220 9.241 9.241 9.241 354,968 +0.03(+0.30%)
Apr 16, 2014 9.111 9.337 9.104 9.214 526,892 +0.20(+2.20%)
Apr 15, 2014 8.947 9.118 8.748 9.015 638,998 -0.01(-0.08%)
Apr 14, 2014 9.002 9.145 8.872 9.022 592,601 +0.12(+1.38%)
Apr 11, 2014 8.995 9.025 8.427 8.899 1,181,410 -0.16(-1.81%)
Apr 10, 2014 9.576 9.596 8.988 9.063 515,619 -0.47(-4.95%)
Apr 09, 2014 9.357 9.569 9.241 9.535 457,812 +0.24(+2.58%)
Apr 08, 2014 9.008 9.439 9.008 9.296 518,702 +0.27(+2.95%)
Apr 07, 2014 9.138 9.186 8.800 9.029 856,602 -0.11(-1.20%)
Apr 04, 2014 9.302 9.439 8.967 9.138 733,655 -0.05(-0.52%)
Apr 03, 2014 8.960 9.227 8.913 9.186 699,895 +0.33(+3.71%)
Apr 02, 2014 8.858 8.954 8.783 8.858 435,754 +0.05(+0.54%)
Apr 01, 2014 8.721 8.947 8.721 8.810 510,560 +0.12(+1.42%)
Mar 31, 2014 8.618 8.813 8.579 8.687 667,520 +0.12(+1.36%)
Mar 28, 2014 8.858 8.947 8.509 8.571 834,728 -0.27(-3.09%)
Mar 27, 2014 9.275 9.275 8.776 8.844 995,094 -0.41(-4.43%)
Mar 26, 2014 9.542 9.591 9.220 9.255 1,124,306 -0.14(-1.46%)
Mar 25, 2014 9.337 9.532 9.289 9.391 2,439,210 -0.40(-4.12%)
Mar 24, 2014 9.740 9.829 9.638 9.795 585,830 +0.03(+0.28%)
Mar 21, 2014 9.932 9.932 9.576 9.768 945,109 -0.16(-1.65%)
Mar 20, 2014 9.932 10.17 9.911 9.932 324,586 -0.12(-1.22%)
Mar 19, 2014 10.18 10.22 9.966 10.05 434,407 -0.11(-1.08%)
Mar 18, 2014 9.795 10.18 9.788 10.16 500,859 +0.41(+4.21%)
Mar 17, 2014 9.706 9.898 9.665 9.754 372,020 +0.12(+1.28%)
Mar 14, 2014 9.665 9.747 9.385 9.631 454,337 -0.03(-0.35%)
Mar 13, 2014 9.973 9.986 9.576 9.665 591,706 -0.23(-2.35%)
Mar 12, 2014 9.809 9.925 9.439 9.898 715,546 +0.03(+0.28%)
Mar 11, 2014 10.05 10.16 9.782 9.870 510,362 -0.16(-1.57%)
Mar 10, 2014 10.23 10.25 9.822 10.03 512,971 -0.21(-2.01%)
Mar 07, 2014 10.09 10.49 10.00 10.23 847,459 +0.25(+2.47%)
Mar 06, 2014 9.706 10.14 9.679 9.986 919,645 +0.31(+3.25%)
Mar 05, 2014 9.610 9.692 9.473 9.672 1,129,286 +0.04(+0.43%)
Mar 04, 2014 9.850 9.966 9.323 9.631 2,577,079 -0.21(-2.15%)
Mar 03, 2014 9.002 9.843 8.974 9.843 2,762,048 +0.70(+7.71%)
Feb 28, 2014 8.906 9.227 8.892 9.138 7,272,839 +0.30(+3.41%)
Feb 27, 2014 8.659 8.851 8.591 8.837 682,681 +0.13(+1.49%)
Feb 26, 2014 8.755 8.919 8.560 8.707 850,099 -0.05(-0.55%)
Feb 25, 2014 8.352 8.789 8.311 8.755 1,339,318 +0.76(+9.50%)
Feb 24, 2014 8.023 8.099 7.893 7.996 263,300 +0.10(+1.30%)
Feb 21, 2014 8.037 8.037 7.873 7.893 293,479 -0.12(-1.45%)
Feb 20, 2014 7.811 8.037 7.668 8.010 381,957 +0.21(+2.63%)
Feb 19, 2014 8.003 8.003 7.791 7.804 405,099 -0.25(-3.14%)
Feb 18, 2014 7.934 8.071 7.832 8.058 339,667 +0.11(+1.38%)
Feb 14, 2014 8.112 7.948 7.948 7.948 551,019 -0.15(-1.86%)
Feb 13, 2014 7.624 8.105 7.563 8.099 555,779 +0.37(+4.83%)
Feb 12, 2014 7.461 7.759 7.461 7.726 446,623 +0.26(+3.55%)
Feb 11, 2014 7.353 7.520 7.271 7.461 435,711 +0.15(+2.04%)
Feb 10, 2014 7.237 7.325 7.054 7.312 468,934 +0.09(+1.22%)
Feb 07, 2014 7.102 7.251 7.081 7.224 441,127 +0.18(+2.60%)
Feb 06, 2014 6.885 7.149 6.872 7.041 494,583 +0.16(+2.37%)
Feb 05, 2014 6.837 6.986 6.681 6.878 529,072 -0.03(-0.49%)
Feb 04, 2014 6.857 7.054 6.586 6.912 713,831 +0.00(+0.00%)
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.