Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

20.34 +0.16 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2007 5.653 5.686 5.355 5.415 354,825 -0.26(-4.66%)
Oct 30, 2007 5.719 5.719 5.620 5.679 191,781 -0.04(-0.69%)
Oct 29, 2007 5.752 5.812 5.653 5.719 391,729 -0.05(-0.80%)
Oct 26, 2007 5.964 5.964 5.739 5.765 1,085,952 -0.09(-1.58%)
Oct 25, 2007 6.010 6.016 5.765 5.858 196,016 -0.12(-1.99%)
Oct 24, 2007 6.083 6.083 5.779 5.977 277,084 +0.01(+0.22%)
Oct 23, 2007 5.593 6.089 5.593 5.964 642,043 +0.36(+6.49%)
Oct 22, 2007 5.422 5.613 5.289 5.600 327,147 -0.07(-1.28%)
Oct 19, 2007 5.402 5.719 5.389 5.673 306,879 +0.15(+2.75%)
Oct 18, 2007 5.501 5.713 5.322 5.521 544,942 -0.19(-3.36%)
Oct 17, 2007 5.818 5.884 5.653 5.713 214,014 -0.06(-1.03%)
Oct 16, 2007 5.865 5.917 5.686 5.772 224,299 -0.09(-1.58%)
Oct 15, 2007 5.977 6.420 5.825 5.865 648,698 +0.04(+0.68%)
Oct 12, 2007 5.461 5.884 5.461 5.825 315,954 +0.23(+4.14%)
Oct 11, 2007 6.281 6.281 5.289 5.593 818,548 -0.68(-10.85%)
Oct 10, 2007 6.268 6.308 5.785 6.275 438,616 -0.03(-0.52%)
Oct 09, 2007 6.559 6.711 6.301 6.308 603,475 -0.07(-1.04%)
Oct 08, 2007 6.155 6.440 6.096 6.374 469,016 +0.35(+5.82%)
Oct 05, 2007 6.056 6.513 5.951 6.023 637,354 +0.05(+0.77%)
Oct 04, 2007 6.017 6.083 5.878 5.977 189,814 +0.01(+0.22%)
Oct 03, 2007 5.779 6.149 5.699 5.964 811,590 +0.09(+1.58%)
Oct 02, 2007 4.853 5.871 4.853 5.871 919,581 +1.05(+21.81%)
Oct 01, 2007 4.754 4.827 4.635 4.820 203,880 +0.10(+2.10%)
Sep 28, 2007 4.681 4.734 4.622 4.721 166,220 +0.07(+1.42%)
Sep 27, 2007 4.727 4.747 4.575 4.655 186,033 -0.07(-1.54%)
Sep 26, 2007 4.562 4.813 4.522 4.727 378,419 +0.19(+4.23%)
Sep 25, 2007 4.688 4.688 4.470 4.536 195,259 -0.07(-1.58%)
Sep 24, 2007 4.582 4.635 4.529 4.608 443,153 +0.13(+2.96%)
Sep 21, 2007 4.364 4.503 4.364 4.476 157,145 +0.15(+3.36%)
Sep 20, 2007 4.291 4.344 4.146 4.331 150,339 +0.04(+0.92%)
Sep 19, 2007 4.271 4.496 4.251 4.291 370,403 +0.04(+0.93%)
Sep 18, 2007 4.000 4.271 4.000 4.251 392,788 +0.28(+6.99%)
Sep 17, 2007 3.703 4.033 3.636 3.974 316,106 +0.29(+7.90%)
Sep 14, 2007 3.603 3.703 3.584 3.683 67,758 +0.05(+1.46%)
Sep 13, 2007 3.636 3.650 3.570 3.630 73,052 +0.01(+0.37%)
Sep 12, 2007 3.570 3.676 3.570 3.617 83,942 +0.01(+0.37%)
Sep 11, 2007 3.610 3.656 3.537 3.603 63,372 +0.01(+0.37%)
Sep 10, 2007 3.610 3.702 3.438 3.590 252,279 -0.06(-1.63%)
Sep 07, 2007 3.670 3.670 3.603 3.650 88,025 -0.05(-1.43%)
Sep 06, 2007 3.716 3.749 3.584 3.703 192,234 -0.01(-0.36%)
Sep 05, 2007 3.802 3.835 3.676 3.716 99,822 -0.06(-1.58%)
Sep 04, 2007 3.709 3.901 3.664 3.775 208,871 +0.07(+1.96%)
Aug 31, 2007 3.689 3.736 3.630 3.703 202,670 +0.07(+1.82%)
Aug 30, 2007 3.716 3.736 3.590 3.636 238,970 -0.09(-2.31%)
Aug 29, 2007 3.656 3.736 3.570 3.722 181,647 +0.09(+2.55%)
Aug 28, 2007 3.736 3.736 3.570 3.630 168,942 -0.08(-2.14%)
Aug 27, 2007 3.736 3.769 3.577 3.709 423,188 -0.01(-0.18%)
Aug 24, 2007 3.934 3.934 3.643 3.716 347,565 -0.23(-5.86%)
Aug 23, 2007 4.046 4.079 3.901 3.947 189,512 -0.05(-1.32%)
Aug 22, 2007 3.967 4.093 3.921 4.000 343,632 +0.08(+2.02%)
Aug 21, 2007 3.570 4.086 3.570 3.921 547,665 +0.30(+8.28%)
Aug 20, 2007 3.755 3.769 3.531 3.621 111,620 -0.11(-3.07%)
Aug 17, 2007 3.603 4.628 3.570 3.736 188,151 +0.20(+5.61%)
Aug 16, 2007 3.484 3.570 3.339 3.537 199,494 -0.00(-0.00%)
Aug 15, 2007 3.570 3.656 3.379 3.537 214,619 -0.06(-1.65%)
Aug 14, 2007 3.967 4.093 3.597 3.597 542,673 -0.38(-9.48%)
Aug 13, 2007 3.636 4.364 3.636 3.974 1,490,538 +0.28(+7.51%)
Aug 10, 2007 3.471 3.696 3.306 3.696 204,183 +0.22(+6.48%)
Aug 09, 2007 3.398 3.471 3.306 3.471 295,687 +0.07(+1.94%)
Aug 08, 2007 3.372 3.504 3.240 3.405 298,107 +0.02(+0.59%)
Aug 07, 2007 3.306 3.405 3.260 3.385 236,701 +0.03(+0.99%)
Aug 06, 2007 3.471 3.471 3.180 3.352 295,082 -0.10(-2.87%)
Aug 03, 2007 3.524 3.636 3.445 3.451 158,658 -0.19(-5.09%)
Aug 02, 2007 3.570 3.868 3.570 3.636 51,272 +0.03(+0.92%)
Aug 01, 2007 3.795 3.795 3.537 3.603 300,830 -0.15(-3.88%)
Jul 31, 2007 3.703 3.795 3.636 3.749 145,197 +0.08(+2.16%)
Jul 30, 2007 3.504 3.709 3.405 3.670 208,569 +0.13(+3.74%)
Jul 27, 2007 3.431 3.570 3.372 3.537 246,229 -0.02(-0.56%)
Jul 26, 2007 3.557 3.643 3.008 3.557 425,155 -0.15(-3.93%)
Jul 25, 2007 3.769 3.835 3.670 3.703 207,510 -0.11(-2.78%)
Jul 24, 2007 3.868 3.869 3.769 3.808 256,666 -0.05(-1.42%)
Jul 23, 2007 3.650 3.934 3.597 3.863 294,931 -0.00(-0.12%)
Jul 20, 2007 3.709 3.901 3.703 3.868 168,337 +0.14(+3.72%)
Jul 19, 2007 3.802 3.934 3.603 3.729 361,026 -0.06(-1.57%)
Jul 18, 2007 3.947 4.000 3.590 3.789 420,617 -0.25(-6.22%)
Jul 17, 2007 4.119 4.139 3.934 4.040 537,682 -0.09(-2.24%)
Jul 16, 2007 4.324 4.370 4.099 4.132 1,338,081 -0.19(-4.43%)
Jul 13, 2007 4.430 4.430 4.152 4.324 279,655 +0.03(+0.62%)
Jul 12, 2007 4.384 4.397 4.238 4.298 421,978 +0.00(+0.00%)
Jul 11, 2007 4.278 4.423 4.179 4.298 146,255 -0.07(-1.52%)
Jul 10, 2007 4.483 4.483 4.099 4.364 256,817 -0.01(-0.30%)
Jul 09, 2007 4.284 4.542 4.284 4.377 260,144 +0.09(+2.00%)
Jul 06, 2007 4.542 4.555 4.132 4.291 508,189 -0.13(-2.99%)
Jul 05, 2007 4.463 4.582 4.364 4.423 403,526 +0.13(+3.08%)
Jul 03, 2007 4.146 4.298 4.139 4.291 126,744 +0.19(+4.51%)
Jul 02, 2007 4.099 4.152 4.073 4.106 168,186 +0.01(+0.16%)
Jun 29, 2007 3.967 4.099 3.914 4.099 221,425 +0.13(+3.33%)
Jun 28, 2007 3.802 4.027 3.802 3.967 189,361 +0.07(+1.69%)
Jun 27, 2007 4.060 4.060 3.802 3.901 518,323 -0.18(-4.38%)
Jun 26, 2007 4.390 4.398 4.033 4.079 564,755 -0.39(-8.73%)
Jun 25, 2007 4.688 4.793 4.463 4.470 602,113 -0.11(-2.31%)
Jun 22, 2007 4.952 4.886 4.555 4.575 1,858,522 -0.18(-3.76%)
Jun 21, 2007 4.602 4.754 4.430 4.754 352,405 +0.38(+8.77%)
Jun 20, 2007 4.456 4.833 4.370 4.370 539,800 -0.05(-1.20%)
Jun 19, 2007 4.066 4.430 3.967 4.423 471,739 +0.38(+9.31%)
Jun 18, 2007 4.099 4.112 3.987 4.046 128,711 -0.02(-0.49%)
Jun 15, 2007 4.119 4.139 4.060 4.066 143,079 +0.01(+0.16%)
Jun 14, 2007 4.119 4.132 3.967 4.060 170,001 -0.06(-1.44%)
Jun 13, 2007 4.033 4.179 4.033 4.119 78,043 +0.07(+1.80%)
Jun 12, 2007 4.132 4.212 4.033 4.046 185,126 -0.07(-1.61%)
Jun 11, 2007 4.033 4.165 4.033 4.112 92,865 +0.05(+1.14%)
Jun 08, 2007 4.205 4.205 3.941 4.066 117,670 -0.13(-3.15%)
Jun 07, 2007 4.298 4.344 3.967 4.198 171,816 -0.10(-2.31%)
Jun 06, 2007 4.384 4.443 4.231 4.298 246,532 -0.06(-1.37%)
Jun 05, 2007 4.099 4.377 4.093 4.357 275,420 +0.26(+6.46%)
Jun 04, 2007 4.073 4.126 3.736 4.093 459,488 +0.07(+1.64%)
Jun 01, 2007 4.185 4.298 3.967 4.027 155,633 -0.11(-2.72%)
May 31, 2007 4.344 4.436 3.901 4.139 460,698 -0.14(-3.25%)
May 30, 2007 4.443 4.443 4.231 4.278 244,415 -0.22(-4.85%)
May 29, 2007 4.496 4.562 4.364 4.496 173,782 +0.08(+1.80%)
May 25, 2007 4.443 4.595 4.364 4.417 254,246 +0.00(+0.00%)
May 24, 2007 4.628 4.628 4.298 4.417 473,705 -0.21(-4.57%)
May 23, 2007 4.747 4.899 4.628 4.628 510,458 +0.00(+0.00%)
May 22, 2007 4.430 4.787 4.430 4.628 1,120,134 +0.20(+4.48%)
May 21, 2007 4.099 4.456 4.066 4.430 411,845 +0.34(+8.24%)
May 18, 2007 4.304 4.470 3.921 4.093 691,198 -0.28(-6.50%)
May 17, 2007 4.245 4.628 4.146 4.377 868,006 +0.23(+5.58%)
May 16, 2007 3.431 4.278 3.431 4.146 1,276,372 +0.77(+22.70%)
May 15, 2007 3.967 3.802 3.220 3.379 742,017 +0.73(+27.75%)
May 14, 2007 2.638 2.645 2.598 2.645 6,654 +0.00(+0.00%)
May 11, 2007 2.645 2.678 2.612 2.645 30,703 +0.01(+0.50%)
May 10, 2007 2.645 2.645 2.546 2.631 19,057 -0.05(-1.73%)
May 09, 2007 2.612 2.678 2.552 2.678 36,450 +0.07(+2.53%)
May 08, 2007 2.612 2.711 2.493 2.612 92,260 -0.03(-1.00%)
May 07, 2007 2.678 2.711 2.512 2.638 73,959 +0.00(+0.00%)
May 04, 2007 2.942 2.942 2.498 2.638 555,378 -0.36(-11.92%)
May 03, 2007 3.008 3.121 2.810 2.995 111,015 -0.03(-1.09%)
May 02, 2007 3.094 3.094 2.777 3.028 98,008 -0.08(-2.55%)
May 01, 2007 3.227 3.306 2.982 3.107 151,246 -0.12(-3.69%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.