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 )

20.18 +0.13 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2008 3.479 3.659 3.399 3.532 80,430 +0.05(+1.53%)
Jan 30, 2008 3.565 3.692 3.399 3.479 131,510 -0.07(-1.88%)
Jan 29, 2008 3.525 3.559 3.465 3.545 85,532 +0.09(+2.51%)
Jan 28, 2008 3.419 3.532 3.299 3.459 75,628 -0.04(-1.14%)
Jan 25, 2008 3.639 3.639 3.432 3.499 136,032 +0.03(+0.77%)
Jan 24, 2008 3.372 3.499 3.332 3.472 189,519 +0.19(+5.68%)
Jan 23, 2008 3.039 3.332 2.832 3.285 353,114 +0.15(+4.89%)
Jan 22, 2008 3.319 3.452 2.619 3.132 514,263 -0.36(-10.31%)
Jan 21, 2008 3.745 3.805 3.385 3.492 0 +0.00(+0.00%)
Jan 18, 2008 3.745 3.805 3.385 3.492 354,814 -0.35(-9.03%)
Jan 17, 2008 3.938 3.945 3.772 3.839 219,134 -0.15(-3.68%)
Jan 16, 2008 4.005 4.092 3.832 3.985 147,056 -0.07(-1.65%)
Jan 15, 2008 4.212 4.252 4.032 4.052 208,102 -0.28(-6.46%)
Jan 14, 2008 4.398 4.505 4.265 4.332 78,179 -0.06(-1.36%)
Jan 11, 2008 4.332 4.665 4.292 4.392 104,960 -0.05(-1.05%)
Jan 10, 2008 4.398 4.465 4.238 4.438 136,805 -0.03(-0.60%)
Jan 09, 2008 4.532 4.598 4.332 4.465 169,575 -0.08(-1.76%)
Jan 08, 2008 4.532 4.592 4.445 4.545 104,649 +0.08(+1.79%)
Jan 07, 2008 4.685 4.685 4.325 4.465 196,712 -0.09(-1.90%)
Jan 04, 2008 4.752 4.798 4.132 4.552 194,025 -0.15(-3.12%)
Jan 03, 2008 4.985 4.985 4.698 4.698 193,129 -0.23(-4.73%)
Jan 02, 2008 4.991 5.158 4.818 4.931 192,899 -0.01(-0.14%)
Jan 01, 2008 4.825 4.938 4.785 4.938 0 +0.00(+0.00%)
Dec 31, 2007 4.825 4.938 4.785 4.938 187,834 +0.16(+3.35%)
Dec 28, 2007 4.965 5.131 4.645 4.778 276,968 -0.19(-3.76%)
Dec 27, 2007 4.931 4.991 4.851 4.965 125,783 +0.03(+0.68%)
Dec 26, 2007 4.785 4.985 4.665 4.931 210,155 +0.20(+4.23%)
Dec 24, 2007 4.338 4.732 4.338 4.732 222,984 +0.36(+8.23%)
Dec 21, 2007 4.332 4.372 4.218 4.372 142,254 +0.05(+1.23%)
Dec 20, 2007 4.352 4.358 4.218 4.318 135,351 -0.01(-0.15%)
Dec 19, 2007 4.192 4.332 4.172 4.325 145,120 +0.14(+3.34%)
Dec 18, 2007 4.125 4.198 4.018 4.185 256,912 +0.18(+4.49%)
Dec 17, 2007 4.205 4.418 3.952 4.005 292,671 -0.31(-7.25%)
Dec 14, 2007 4.278 4.352 4.165 4.318 122,296 -0.05(-1.07%)
Dec 13, 2007 4.445 4.445 4.198 4.365 80,280 -0.03(-0.61%)
Dec 12, 2007 4.265 4.432 4.072 4.392 238,673 +0.13(+2.97%)
Dec 11, 2007 4.598 4.632 4.165 4.265 230,337 -0.33(-7.25%)
Dec 10, 2007 4.398 4.598 4.325 4.598 295,987 +0.15(+3.45%)
Dec 07, 2007 4.165 4.465 3.972 4.445 425,952 +0.25(+6.04%)
Dec 06, 2007 4.665 4.665 4.032 4.192 689,947 -0.37(-8.18%)
Dec 05, 2007 4.772 4.865 4.518 4.565 290,816 -0.19(-4.06%)
Dec 04, 2007 4.918 4.918 4.758 4.758 911,147 -0.10(-2.06%)
Dec 03, 2007 4.898 4.951 4.798 4.858 252,546 -0.04(-0.82%)
Nov 30, 2007 4.925 5.225 4.898 4.898 1,651,529 -0.08(-1.61%)
Nov 29, 2007 5.031 5.031 4.885 4.978 66,325 -0.01(-0.27%)
Nov 28, 2007 4.705 5.031 4.705 4.991 118,695 +0.25(+5.20%)
Nov 27, 2007 4.798 5.065 4.738 4.745 96,036 -0.09(-1.93%)
Nov 26, 2007 4.732 4.891 4.732 4.838 101,723 +0.01(+0.27%)
Nov 23, 2007 4.938 4.938 4.712 4.825 79,717 +0.01(+0.28%)
Nov 21, 2007 4.858 4.858 4.665 4.811 157,259 -0.04(-0.82%)
Nov 20, 2007 4.845 4.965 4.718 4.851 220,433 +0.01(+0.14%)
Nov 19, 2007 5.025 5.065 4.765 4.845 233,038 -0.25(-4.97%)
Nov 16, 2007 5.511 5.511 4.931 5.098 464,209 -0.17(-3.29%)
Nov 15, 2007 5.511 5.665 5.131 5.271 499,390 +0.14(+2.73%)
Nov 14, 2007 5.291 5.358 4.998 5.131 316,470 +0.00(+0.00%)
Nov 13, 2007 5.258 5.331 5.065 5.131 172,385 +0.05(+0.92%)
Nov 12, 2007 5.011 5.165 4.865 5.085 289,001 +0.01(+0.13%)
Nov 09, 2007 4.985 5.371 4.965 5.078 230,937 -0.01(-0.13%)
Nov 08, 2007 5.318 5.431 4.945 5.085 233,188 -0.17(-3.17%)
Nov 07, 2007 5.005 5.398 5.005 5.251 206,478 +0.17(+3.41%)
Nov 06, 2007 5.091 5.185 5.005 5.078 161,673 -0.12(-2.31%)
Nov 05, 2007 5.165 5.378 5.098 5.198 322,840 -0.23(-4.29%)
Nov 02, 2007 5.331 5.491 5.165 5.431 231,538 +0.10(+1.87%)
Nov 01, 2007 5.371 5.431 5.018 5.331 579,220 -0.13(-2.32%)
Oct 31, 2007 5.698 5.731 5.398 5.458 352,034 -0.27(-4.66%)
Oct 30, 2007 5.764 5.764 5.665 5.724 190,272 -0.04(-0.69%)
Oct 29, 2007 5.798 5.858 5.698 5.764 388,648 -0.05(-0.80%)
Oct 26, 2007 6.011 6.011 5.784 5.811 1,077,410 -0.09(-1.58%)
Oct 25, 2007 6.058 6.064 5.811 5.904 194,474 -0.12(-1.99%)
Oct 24, 2007 6.131 6.131 5.825 6.024 274,904 +0.01(+0.22%)
Oct 23, 2007 5.638 6.138 5.638 6.011 636,992 +0.37(+6.49%)
Oct 22, 2007 5.465 5.658 5.331 5.645 324,573 -0.07(-1.28%)
Oct 19, 2007 5.445 5.764 5.431 5.718 304,465 +0.15(+2.75%)
Oct 18, 2007 5.545 5.758 5.365 5.565 540,655 -0.19(-3.36%)
Oct 17, 2007 5.864 5.931 5.698 5.758 212,330 -0.06(-1.03%)
Oct 16, 2007 5.911 5.964 5.731 5.818 222,534 -0.09(-1.58%)
Oct 15, 2007 6.024 6.471 5.871 5.911 643,595 +0.04(+0.68%)
Oct 12, 2007 5.505 5.931 5.505 5.871 313,469 +0.23(+4.14%)
Oct 11, 2007 6.331 6.331 5.331 5.638 812,109 -0.69(-10.85%)
Oct 10, 2007 6.318 6.358 5.831 6.324 435,165 -0.03(-0.52%)
Oct 09, 2007 6.611 6.764 6.351 6.358 598,728 -0.07(-1.04%)
Oct 08, 2007 6.204 6.491 6.144 6.424 465,327 +0.35(+5.82%)
Oct 05, 2007 6.104 6.564 5.998 6.071 632,340 +0.05(+0.77%)
Oct 04, 2007 6.064 6.131 5.924 6.024 188,321 +0.01(+0.22%)
Oct 03, 2007 5.824 6.198 5.744 6.011 805,206 +0.09(+1.58%)
Oct 02, 2007 4.891 5.918 4.891 5.918 912,347 +1.06(+21.81%)
Oct 01, 2007 4.792 4.865 4.672 4.858 202,277 +0.10(+2.10%)
Sep 28, 2007 4.718 4.772 4.658 4.758 164,912 +0.07(+1.42%)
Sep 27, 2007 4.765 4.785 4.612 4.692 184,570 -0.07(-1.54%)
Sep 26, 2007 4.598 4.851 4.558 4.765 375,443 +0.19(+4.23%)
Sep 25, 2007 4.725 4.725 4.505 4.572 193,723 -0.07(-1.58%)
Sep 24, 2007 4.618 4.672 4.565 4.645 439,667 +0.13(+2.96%)
Sep 21, 2007 4.398 4.538 4.398 4.512 155,909 +0.15(+3.36%)
Sep 20, 2007 4.325 4.378 4.178 4.365 149,156 +0.04(+0.92%)
Sep 19, 2007 4.305 4.532 4.285 4.325 367,490 +0.04(+0.93%)
Sep 18, 2007 4.032 4.305 4.032 4.285 389,698 +0.28(+6.99%)
Sep 17, 2007 3.732 4.065 3.665 4.005 313,619 +0.29(+7.90%)
Sep 14, 2007 3.632 3.732 3.612 3.712 67,225 +0.05(+1.46%)
Sep 13, 2007 3.665 3.679 3.599 3.659 72,477 +0.01(+0.37%)
Sep 12, 2007 3.599 3.705 3.599 3.645 83,281 +0.01(+0.37%)
Sep 11, 2007 3.639 3.685 3.565 3.632 62,873 +0.01(+0.37%)
Sep 10, 2007 3.639 3.731 3.465 3.619 250,295 -0.06(-1.63%)
Sep 07, 2007 3.699 3.699 3.632 3.679 87,333 -0.05(-1.43%)
Sep 06, 2007 3.745 3.779 3.612 3.732 190,722 -0.01(-0.36%)
Sep 05, 2007 3.832 3.865 3.705 3.745 99,037 -0.06(-1.58%)
Sep 04, 2007 3.739 3.932 3.693 3.805 207,228 +0.07(+1.96%)
Aug 31, 2007 3.719 3.765 3.659 3.732 201,076 +0.07(+1.82%)
Aug 30, 2007 3.745 3.765 3.619 3.665 237,090 -0.09(-2.31%)
Aug 29, 2007 3.685 3.765 3.599 3.752 180,218 +0.09(+2.55%)
Aug 28, 2007 3.765 3.765 3.599 3.659 167,613 -0.08(-2.14%)
Aug 27, 2007 3.765 3.799 3.605 3.739 419,859 -0.01(-0.18%)
Aug 24, 2007 3.965 3.965 3.672 3.745 344,831 -0.23(-5.86%)
Aug 23, 2007 4.078 4.112 3.932 3.978 188,021 -0.05(-1.32%)
Aug 22, 2007 3.998 4.125 3.952 4.032 340,929 +0.08(+2.02%)
Aug 21, 2007 3.599 4.118 3.599 3.952 543,357 +0.30(+8.28%)
Aug 20, 2007 3.785 3.799 3.559 3.650 110,742 -0.12(-3.07%)
Aug 17, 2007 3.632 4.665 3.599 3.765 186,671 +0.20(+5.61%)
Aug 16, 2007 3.512 3.599 3.365 3.565 197,925 -0.00(-0.00%)
Aug 15, 2007 3.599 3.685 3.405 3.565 212,931 -0.06(-1.65%)
Aug 14, 2007 3.998 4.125 3.625 3.625 538,405 -0.38(-9.48%)
Aug 13, 2007 3.665 4.398 3.665 4.005 1,478,813 +0.28(+7.51%)
Aug 10, 2007 3.499 3.725 3.332 3.725 202,577 +0.23(+6.48%)
Aug 09, 2007 3.425 3.499 3.332 3.499 293,361 +0.07(+1.94%)
Aug 08, 2007 3.399 3.532 3.265 3.432 295,762 +0.02(+0.59%)
Aug 07, 2007 3.332 3.432 3.285 3.412 234,839 +0.03(+0.99%)
Aug 06, 2007 3.499 3.499 3.205 3.379 292,761 -0.10(-2.87%)
Aug 03, 2007 3.552 3.665 3.472 3.479 157,409 -0.19(-5.09%)
Aug 02, 2007 3.599 3.899 3.599 3.665 50,869 +0.03(+0.92%)
Aug 01, 2007 3.825 3.825 3.565 3.632 298,463 -0.15(-3.88%)
Jul 31, 2007 3.732 3.825 3.665 3.779 144,054 +0.08(+2.16%)
Jul 30, 2007 3.532 3.739 3.432 3.699 206,928 +0.13(+3.74%)
Jul 27, 2007 3.459 3.599 3.399 3.565 244,293 -0.02(-0.56%)
Jul 26, 2007 3.585 3.672 3.032 3.585 421,810 -0.15(-3.93%)
Jul 25, 2007 3.799 3.865 3.699 3.732 205,878 -0.11(-2.78%)
Jul 24, 2007 3.899 3.899 3.799 3.839 254,647 -0.06(-1.42%)
Jul 23, 2007 3.679 3.965 3.625 3.894 292,611 -0.00(-0.12%)
Jul 20, 2007 3.739 3.932 3.732 3.899 167,013 +0.14(+3.72%)
Jul 19, 2007 3.832 3.965 3.632 3.759 358,186 -0.06(-1.57%)
Jul 18, 2007 3.978 4.032 3.619 3.819 417,308 -0.25(-6.22%)
Jul 17, 2007 4.152 4.172 3.965 4.072 533,453 -0.09(-2.24%)
Jul 16, 2007 4.358 4.405 4.132 4.165 1,327,555 -0.19(-4.43%)
Jul 13, 2007 4.465 4.465 4.185 4.358 277,455 +0.03(+0.62%)
Jul 12, 2007 4.418 4.432 4.272 4.332 418,659 +0.00(+0.00%)
Jul 11, 2007 4.312 4.458 4.212 4.332 145,105 -0.07(-1.52%)
Jul 10, 2007 4.518 4.518 4.132 4.398 254,797 -0.01(-0.30%)
Jul 09, 2007 4.318 4.578 4.318 4.412 258,098 +0.09(+2.00%)
Jul 06, 2007 4.578 4.592 4.165 4.325 504,192 -0.13(-2.99%)
Jul 05, 2007 4.498 4.618 4.398 4.458 400,352 +0.13(+3.08%)
Jul 03, 2007 4.178 4.332 4.172 4.325 125,747 +0.19(+4.51%)
Jul 02, 2007 4.132 4.185 4.105 4.138 166,863 +0.01(+0.16%)
Jun 29, 2007 3.998 4.132 3.945 4.132 219,683 +0.13(+3.33%)
Jun 28, 2007 3.832 4.058 3.832 3.998 187,871 +0.07(+1.69%)
Jun 27, 2007 4.092 4.092 3.832 3.932 514,245 -0.18(-4.38%)
Jun 26, 2007 4.425 4.433 4.065 4.112 560,313 -0.39(-8.73%)
Jun 25, 2007 4.725 4.831 4.498 4.505 597,377 -0.11(-2.31%)
Jun 22, 2007 4.991 4.925 4.592 4.612 1,843,902 -0.18(-3.76%)
Jun 21, 2007 4.638 4.792 4.465 4.792 349,633 +0.39(+8.77%)
Jun 20, 2007 4.492 4.871 4.405 4.405 535,554 -0.05(-1.20%)
Jun 19, 2007 4.098 4.465 3.998 4.458 468,028 +0.38(+9.31%)
Jun 18, 2007 4.132 4.145 4.018 4.078 127,698 -0.02(-0.49%)
Jun 15, 2007 4.152 4.172 4.092 4.098 141,954 +0.01(+0.16%)
Jun 14, 2007 4.152 4.165 3.998 4.092 168,664 -0.06(-1.44%)
Jun 13, 2007 4.065 4.212 4.065 4.152 77,429 +0.07(+1.80%)
Jun 12, 2007 4.165 4.245 4.065 4.078 183,669 -0.07(-1.61%)
Jun 11, 2007 4.065 4.198 4.065 4.145 92,135 +0.05(+1.14%)
Jun 08, 2007 4.238 4.238 3.972 4.098 116,744 -0.13(-3.15%)
Jun 07, 2007 4.332 4.378 3.998 4.232 170,464 -0.10(-2.31%)
Jun 06, 2007 4.418 4.478 4.265 4.332 244,593 -0.06(-1.37%)
Jun 05, 2007 4.132 4.412 4.125 4.392 273,254 +0.27(+6.46%)
Jun 04, 2007 4.105 4.158 3.765 4.125 455,873 +0.07(+1.64%)
Jun 01, 2007 4.218 4.332 3.998 4.058 154,408 -0.11(-2.72%)
May 31, 2007 4.378 4.472 3.932 4.172 457,074 -0.14(-3.25%)
May 30, 2007 4.478 4.478 4.265 4.312 242,492 -0.22(-4.85%)
May 29, 2007 4.532 4.598 4.398 4.532 172,415 +0.08(+1.80%)
May 25, 2007 4.478 4.632 4.398 4.452 252,246 +0.00(+0.00%)
May 24, 2007 4.665 4.665 4.332 4.452 469,979 -0.21(-4.57%)
May 23, 2007 4.785 4.938 4.665 4.665 506,442 +0.00(+0.00%)
May 22, 2007 4.465 4.825 4.465 4.665 1,111,323 +0.20(+4.48%)
May 21, 2007 4.132 4.492 4.098 4.465 408,605 +0.34(+8.24%)
May 18, 2007 4.338 4.505 3.952 4.125 685,761 -0.29(-6.50%)
May 17, 2007 4.278 4.665 4.178 4.412 861,178 +0.23(+5.58%)
May 16, 2007 3.459 4.312 3.459 4.178 1,266,332 +0.77(+22.70%)
May 15, 2007 3.998 3.832 3.245 3.405 736,180 +0.74(+27.75%)
May 14, 2007 2.659 2.666 2.619 2.666 6,602 +0.00(+0.00%)
May 11, 2007 2.666 2.699 2.632 2.666 30,461 +0.01(+0.50%)
May 10, 2007 2.666 2.666 2.566 2.652 18,907 -0.05(-1.73%)
May 09, 2007 2.632 2.699 2.572 2.699 36,163 +0.07(+2.53%)
May 08, 2007 2.632 2.732 2.512 2.632 91,534 -0.03(-1.00%)
May 07, 2007 2.699 2.732 2.532 2.659 73,377 +0.00(+0.00%)
May 04, 2007 2.966 2.966 2.518 2.659 551,009 -0.36(-11.92%)
May 03, 2007 3.032 3.145 2.832 3.019 110,141 -0.03(-1.09%)
May 02, 2007 3.119 3.119 2.799 3.052 97,237 -0.08(-2.55%)
May 01, 2007 3.252 3.332 3.006 3.132 150,057 -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.