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 (%)
Jul 31, 2023 14.35 14.86 14.21 14.85 276,127 +0.53(+3.67%)
Jul 28, 2023 15.87 16.26 14.25 14.33 318,236 -1.10(-7.13%)
Jul 27, 2023 15.06 15.50 15.01 15.43 237,892 +0.32(+2.09%)
Jul 26, 2023 15.04 15.32 14.90 15.11 113,369 +0.11(+0.70%)
Jul 25, 2023 15.04 15.20 14.94 15.01 94,037 -0.05(-0.32%)
Jul 24, 2023 15.04 15.23 14.83 15.05 87,974 +0.14(+0.96%)
Jul 21, 2023 15.24 15.30 14.83 14.91 118,043 -0.17(-1.14%)
Jul 20, 2023 14.71 15.12 14.52 15.08 132,096 +0.42(+2.87%)
Jul 19, 2023 14.91 15.03 14.64 14.66 148,275 -0.25(-1.67%)
Jul 18, 2023 14.77 14.93 14.64 14.91 191,594 +0.12(+0.84%)
Jul 17, 2023 14.60 14.84 14.60 14.79 86,613 +0.28(+1.91%)
Jul 14, 2023 14.70 14.70 14.14 14.51 109,851 -0.23(-1.56%)
Jul 13, 2023 14.61 14.80 14.45 14.74 168,355 +0.16(+1.12%)
Jul 12, 2023 14.51 14.88 14.50 14.58 191,083 +0.20(+1.40%)
Jul 11, 2023 14.05 14.44 14.05 14.38 159,829 +0.34(+2.45%)
Jul 10, 2023 13.72 14.10 13.70 14.03 164,442 +0.27(+1.95%)
Jul 07, 2023 13.86 14.03 13.73 13.76 201,483 -0.11(-0.76%)
Jul 06, 2023 14.11 14.20 13.80 13.87 133,331 -0.43(-3.01%)
Jul 05, 2023 14.75 14.75 13.98 14.30 290,568 -0.72(-4.78%)
Jul 03, 2023 14.68 15.19 14.65 15.02 88,037 +0.26(+1.75%)
Jun 30, 2023 14.88 14.91 14.61 14.76 252,385 -0.03(-0.19%)
Jun 29, 2023 14.56 14.96 14.56 14.79 148,391 +0.25(+1.71%)
Jun 28, 2023 14.60 14.60 14.20 14.54 153,029 -0.11(-0.72%)
Jun 27, 2023 14.76 14.96 14.62 14.64 104,232 -0.09(-0.58%)
Jun 26, 2023 14.86 15.11 14.70 14.73 114,076 -0.18(-1.22%)
Jun 23, 2023 15.21 15.39 14.80 14.91 277,870 -0.49(-3.17%)
Jun 22, 2023 15.49 15.56 15.28 15.40 101,854 -0.14(-0.92%)
Jun 21, 2023 15.67 15.83 15.50 15.54 112,210 -0.18(-1.16%)
Jun 20, 2023 15.83 15.88 15.47 15.72 114,718 -0.10(-0.60%)
Jun 16, 2023 15.94 16.15 15.38 15.82 694,524 +0.13(+0.85%)
Jun 15, 2023 15.84 15.92 15.57 15.69 119,431 +0.68(+4.53%)
May 08, 2023 14.87 15.13 14.50 15.01 261,002 +0.26(+1.73%)
May 05, 2023 15.02 15.23 14.74 14.75 199,658 -0.02(-0.13%)
May 04, 2023 15.10 15.17 14.77 14.77 354,766 -0.45(-2.98%)
May 03, 2023 15.34 15.63 15.17 15.22 261,415 -0.06(-0.37%)
May 02, 2023 16.27 16.45 15.04 15.28 358,422 -1.02(-6.27%)
May 01, 2023 15.29 16.76 15.20 16.30 479,451 +1.70(+11.67%)
Apr 28, 2023 18.01 18.25 14.22 14.60 723,960 -3.16(-17.80%)
Apr 27, 2023 17.73 17.93 17.38 17.76 224,763 +0.17(+0.97%)
Apr 26, 2023 17.80 17.96 17.40 17.59 198,528 -0.28(-1.59%)
Apr 25, 2023 18.02 18.21 17.78 17.88 238,021 -0.46(-2.53%)
Apr 24, 2023 18.75 19.08 18.33 18.34 241,742 -0.40(-2.12%)
Apr 21, 2023 18.40 18.77 18.24 18.74 297,514 +0.32(+1.75%)
Apr 20, 2023 18.13 18.42 18.02 18.42 322,033 +0.28(+1.57%)
Apr 19, 2023 18.36 18.51 18.04 18.13 458,599 -0.16(-0.88%)
Apr 18, 2023 17.57 18.54 17.57 18.29 648,636 +0.73(+4.15%)
Apr 17, 2023 17.25 17.59 17.00 17.56 287,705 +0.30(+1.75%)
Apr 14, 2023 17.62 17.70 17.14 17.26 163,281 -0.22(-1.25%)
Apr 13, 2023 17.38 17.72 17.21 17.48 255,364 -0.04(-0.22%)
Apr 12, 2023 17.59 17.67 17.30 17.52 130,695 +0.09(+0.54%)
Apr 11, 2023 17.35 17.68 17.15 17.42 196,588 +0.14(+0.82%)
Apr 10, 2023 16.67 17.33 16.55 17.28 366,883 +0.62(+3.69%)
Apr 06, 2023 17.11 17.11 16.64 16.66 159,883 -0.45(-2.65%)
Apr 05, 2023 17.18 17.33 17.04 17.12 181,752 -0.26(-1.47%)
Apr 04, 2023 17.94 17.94 16.85 17.37 234,519 -0.08(-0.43%)
Apr 03, 2023 17.18 17.45 16.84 17.45 434,373 +0.20(+1.15%)
Mar 31, 2023 17.39 17.46 17.04 17.25 508,772 -0.04(-0.22%)
Mar 30, 2023 17.89 17.99 17.23 17.29 212,428 -0.56(-3.13%)
Mar 29, 2023 17.85 17.96 17.69 17.85 222,387 +0.09(+0.48%)
Mar 28, 2023 17.63 17.78 17.39 17.76 265,094 +0.06(+0.32%)
Mar 27, 2023 17.53 17.76 17.18 17.70 244,139 +0.43(+2.47%)
Mar 24, 2023 17.31 17.62 17.20 17.28 150,500 -0.22(-1.24%)
Mar 23, 2023 17.73 17.90 17.40 17.50 188,679 -0.16(-0.91%)
Mar 22, 2023 18.05 18.31 17.59 17.66 232,962 -0.33(-1.84%)
Mar 21, 2023 17.92 18.02 17.79 17.99 230,588 +0.33(+1.88%)
Mar 20, 2023 17.19 17.99 17.14 17.66 295,815 +0.62(+3.67%)
Mar 17, 2023 17.84 17.84 16.82 17.03 831,507 -0.99(-5.52%)
Mar 16, 2023 17.48 18.33 17.41 18.03 302,452 +0.39(+2.20%)
Mar 15, 2023 17.74 17.74 17.05 17.64 362,880 -0.57(-3.12%)
Mar 14, 2023 17.56 18.31 17.45 18.21 396,036 +1.05(+6.13%)
Mar 13, 2023 17.35 17.75 16.99 17.16 351,877 -0.78(-4.33%)
Mar 10, 2023 17.83 18.36 17.60 17.93 313,144 -0.09(-0.53%)
Mar 09, 2023 18.18 18.66 17.95 18.03 288,811 -0.09(-0.52%)
Mar 08, 2023 18.01 18.18 17.77 18.12 208,890 +0.18(+1.00%)
Mar 07, 2023 18.10 18.12 17.59 17.94 288,630 -0.15(-0.83%)
Mar 06, 2023 18.26 18.39 17.59 18.09 530,061 -0.09(-0.52%)
Mar 03, 2023 18.19 18.24 17.84 18.19 315,966 +0.11(+0.62%)
Mar 02, 2023 17.51 18.23 17.30 18.07 396,004 +0.41(+2.34%)
Mar 01, 2023 18.25 18.45 17.31 17.66 540,521 -0.49(-2.69%)
Feb 28, 2023 17.04 18.44 16.82 18.15 927,408 +1.00(+5.86%)
Feb 27, 2023 14.78 17.67 14.65 17.14 1,712,000 +3.02(+21.41%)
Feb 24, 2023 11.92 14.22 11.92 14.12 664,171 +2.38(+20.32%)
Feb 23, 2023 11.60 11.91 11.60 11.74 246,923 +0.11(+0.97%)
Feb 22, 2023 11.66 11.96 11.60 11.62 153,750 -0.09(-0.80%)
Feb 21, 2023 11.83 11.96 11.65 11.72 131,618 -0.26(-2.19%)
Feb 17, 2023 11.60 12.05 11.60 11.98 182,383 +0.42(+3.66%)
Feb 16, 2023 11.50 11.67 11.50 11.56 84,054 -0.12(-1.05%)
Feb 15, 2023 11.47 11.71 11.40 11.68 80,293 +0.14(+1.22%)
Feb 14, 2023 11.71 11.74 11.45 11.54 128,560 -0.21(-1.76%)
Feb 13, 2023 11.61 11.90 11.57 11.75 201,595 +0.20(+1.71%)
Feb 10, 2023 11.57 11.60 11.34 11.55 149,158 +0.03(+0.24%)
Feb 09, 2023 11.79 11.85 11.42 11.52 128,281 -0.19(-1.60%)
Feb 08, 2023 11.98 12.03 11.65 11.71 108,929 -0.34(-2.81%)
Feb 07, 2023 11.91 12.14 11.81 12.05 98,787 +0.11(+0.94%)
Feb 06, 2023 11.91 11.96 11.77 11.93 129,434 -0.04(-0.31%)
Feb 03, 2023 11.84 12.08 11.84 11.97 151,100 +0.09(+0.79%)
Feb 02, 2023 11.87 11.98 11.74 11.88 124,931 +0.02(+0.16%)
Feb 01, 2023 11.93 11.99 11.47 11.86 187,412 -0.10(-0.86%)
Jan 31, 2023 11.35 12.00 11.35 11.96 203,782 +0.65(+5.73%)
Jan 30, 2023 11.34 11.48 11.27 11.31 99,135 -0.03(-0.25%)
Jan 27, 2023 11.37 11.44 11.29 11.34 91,264 -0.04(-0.33%)
Jan 26, 2023 11.42 11.45 11.30 11.38 81,586 +0.06(+0.50%)
Jan 25, 2023 11.26 11.37 11.14 11.32 69,268 +0.05(+0.42%)
Jan 24, 2023 11.29 11.37 11.12 11.28 89,868 -0.03(-0.25%)
Jan 23, 2023 11.48 11.48 11.23 11.30 142,605 -0.19(-1.63%)
Jan 20, 2023 11.51 11.51 11.26 11.49 181,012 +0.11(+0.99%)
Jan 19, 2023 11.30 11.47 11.30 11.38 123,699 -0.04(-0.33%)
Jan 18, 2023 11.37 11.48 11.33 11.42 141,610 +0.11(+1.00%)
Jan 17, 2023 11.27 11.41 11.16 11.30 135,189 +0.17(+1.52%)
Jan 13, 2023 10.92 11.19 10.92 11.13 150,213 +0.06(+0.51%)
Jan 12, 2023 10.75 11.17 10.70 11.08 242,422 +0.42(+3.96%)
Jan 11, 2023 10.37 10.71 10.37 10.66 217,040 +0.28(+2.71%)
Jan 10, 2023 10.28 10.51 10.15 10.37 203,119 +0.32(+3.17%)
Jan 09, 2023 9.952 10.11 9.947 10.06 161,257 +0.10(+1.04%)
Jan 06, 2023 9.745 10.03 9.661 9.952 139,277 +0.29(+3.01%)
Jan 05, 2023 9.830 9.830 9.548 9.661 136,859 -0.21(-2.09%)
Jan 04, 2023 9.670 9.886 9.670 9.867 343,657 +0.26(+2.74%)
Jan 03, 2023 10.04 10.11 9.586 9.605 211,849 -0.34(-3.40%)
Dec 30, 2022 9.783 9.961 9.708 9.943 150,434 +0.13(+1.34%)
Dec 29, 2022 9.821 9.961 9.736 9.811 217,089 -0.02(-0.19%)
Dec 28, 2022 10.21 10.42 9.802 9.830 183,932 -0.33(-3.23%)
Dec 27, 2022 10.30 10.31 10.06 10.16 130,123 -0.12(-1.19%)
Dec 23, 2022 10.26 10.43 10.23 10.28 125,095 +0.09(+0.92%)
Dec 22, 2022 10.21 10.40 10.03 10.19 139,435 -0.11(-1.09%)
Dec 21, 2022 9.727 10.39 9.727 10.30 270,537 +0.76(+7.97%)
Dec 20, 2022 9.417 9.670 9.354 9.539 285,975 +0.15(+1.60%)
Dec 19, 2022 9.135 9.548 9.088 9.389 277,677 +0.39(+4.38%)
Dec 16, 2022 8.910 9.248 8.572 8.994 2,099,177 -0.08(-0.83%)
Dec 15, 2022 9.013 9.182 8.807 9.069 381,983 +0.06(+0.62%)
Dec 14, 2022 9.342 9.576 8.985 9.013 348,005 -0.44(-4.67%)
Dec 13, 2022 9.661 9.858 9.379 9.454 527,294 -0.03(-0.30%)
Dec 12, 2022 10.24 10.24 9.182 9.483 425,525 -1.03(-9.82%)
Dec 09, 2022 10.19 10.57 10.19 10.52 187,995 +0.20(+1.91%)
Dec 08, 2022 10.27 10.37 10.05 10.32 241,865 +0.07(+0.64%)
Dec 07, 2022 10.38 10.53 10.23 10.25 241,711 -0.22(-2.10%)
Dec 06, 2022 10.12 10.49 10.12 10.47 276,749 +0.33(+3.25%)
Dec 05, 2022 10.09 10.18 9.996 10.14 187,164 -0.11(-1.07%)
Dec 02, 2022 10.01 10.43 10.01 10.25 163,563 +0.08(+0.81%)
Dec 01, 2022 10.06 10.34 10.02 10.17 208,805 +0.12(+1.18%)
Nov 30, 2022 9.695 10.05 9.576 10.05 197,763 +0.34(+3.48%)
Nov 29, 2022 9.585 9.813 9.585 9.713 118,147 +0.10(+1.05%)
Nov 28, 2022 9.749 9.914 9.576 9.612 143,001 -0.28(-2.87%)
Nov 25, 2022 9.859 10.06 9.859 9.896 78,459 -0.03(-0.28%)
Nov 23, 2022 10.01 10.06 9.649 9.923 112,355 -0.08(-0.82%)
Nov 22, 2022 9.777 10.05 9.695 10.01 133,671 +0.30(+3.11%)
Nov 21, 2022 9.731 9.770 9.512 9.704 113,229 +0.05(+0.47%)
Nov 18, 2022 9.932 10.02 9.502 9.658 154,415 -0.06(-0.66%)
Nov 17, 2022 9.384 9.795 9.322 9.722 139,949 +0.19(+2.02%)
Nov 16, 2022 9.384 9.548 9.256 9.530 130,473 +0.05(+0.58%)
Nov 15, 2022 9.256 9.603 9.256 9.475 166,851 +0.32(+3.50%)
Nov 14, 2022 9.256 9.324 9.063 9.155 183,940 -0.23(-2.44%)
Nov 11, 2022 9.594 9.722 9.356 9.384 171,504 -0.17(-1.82%)
Nov 10, 2022 9.274 9.631 9.155 9.557 196,724 +0.54(+5.98%)
Nov 09, 2022 9.347 9.347 8.999 9.018 129,404 -0.30(-3.24%)
Nov 08, 2022 9.521 9.621 9.127 9.320 160,707 -0.16(-1.64%)
Nov 07, 2022 9.457 9.626 9.146 9.475 189,605 +0.06(+0.68%)
Nov 04, 2022 9.182 9.466 9.137 9.411 214,118 +0.31(+3.42%)
Nov 03, 2022 9.118 9.242 8.917 9.100 161,532 -0.17(-1.87%)
Nov 02, 2022 9.320 9.219 9.274 272,762 +0.03(+0.30%)
Nov 01, 2022 9.256 9.420 9.141 9.246 186,105 +0.06(+0.70%)
Oct 31, 2022 8.826 9.389 8.606 9.182 307,356 +0.25(+2.76%)
Oct 28, 2022 8.469 8.945 8.423 8.935 217,981 -0.02(-0.20%)
Oct 27, 2022 8.871 9.077 8.807 8.954 167,535 +0.18(+2.09%)
Oct 26, 2022 8.698 8.926 8.688 8.771 123,533 -0.05(-0.62%)
Oct 25, 2022 8.643 8.972 8.560 8.826 150,452 +0.18(+2.12%)
Oct 24, 2022 8.341 8.734 8.335 8.643 119,689 +0.29(+3.50%)
Oct 21, 2022 8.524 8.524 8.149 8.350 172,091 -0.06(-0.76%)
Oct 20, 2022 8.771 8.771 8.350 8.414 152,628 -0.48(-5.35%)
Oct 19, 2022 8.652 8.954 8.652 8.890 207,475 +0.19(+2.21%)
Oct 18, 2022 8.661 8.826 8.506 8.698 210,639 +0.10(+1.17%)
Oct 17, 2022 8.817 8.826 8.442 8.597 199,907 -0.19(-2.19%)
Oct 14, 2022 8.981 9.155 8.743 8.789 193,790 -0.18(-2.04%)
Oct 13, 2022 8.277 9.038 8.176 8.972 322,866 +0.46(+5.37%)
Oct 12, 2022 7.920 8.652 7.847 8.515 343,955 +0.68(+8.63%)
Oct 11, 2022 7.875 8.039 7.746 7.838 272,798 -0.09(-1.15%)
Oct 10, 2022 7.847 8.057 7.673 7.929 250,497 +0.10(+1.29%)
Oct 07, 2022 8.515 8.643 7.783 7.829 248,387 -0.77(-8.94%)
Oct 06, 2022 9.210 9.319 8.588 8.597 237,408 -0.71(-7.66%)
Oct 05, 2022 9.246 9.461 9.228 9.310 123,658 -0.02(-0.20%)
Oct 04, 2022 8.908 9.429 8.862 9.329 216,960 +0.62(+7.14%)
Oct 03, 2022 9.127 9.164 8.634 8.707 266,722 -0.30(-3.35%)
Sep 30, 2022 9.054 9.603 8.936 9.009 301,935 +0.11(+1.23%)
Sep 29, 2022 8.442 8.954 8.259 8.899 389,741 +0.41(+4.85%)
Sep 28, 2022 8.469 8.698 7.756 8.487 651,793 -0.01(-0.11%)
Sep 27, 2022 9.393 9.393 8.469 8.496 440,253 -0.89(-9.45%)
Sep 26, 2022 9.310 9.676 9.228 9.384 260,728 -0.07(-0.77%)
Sep 23, 2022 10.34 10.38 9.370 9.457 337,535 -1.01(-9.62%)
Sep 22, 2022 10.65 10.65 10.41 10.46 71,465 -0.16(-1.46%)
Sep 21, 2022 10.57 10.82 10.57 10.62 108,753 +0.05(+0.43%)
Sep 20, 2022 10.77 10.77 10.46 10.57 106,920 -0.27(-2.45%)
Sep 19, 2022 10.74 10.99 10.74 10.84 125,117 +0.04(+0.34%)
Sep 16, 2022 10.72 10.84 10.56 10.80 303,572 +0.03(+0.26%)
Sep 15, 2022 10.87 11.14 10.73 10.77 135,108 +0.08(+0.77%)
Sep 14, 2022 10.44 10.84 10.44 10.69 192,545 +0.27(+2.63%)
Sep 13, 2022 10.68 10.79 10.39 10.42 117,465 -0.31(-2.90%)
Sep 12, 2022 10.86 10.90 10.71 10.73 78,816 -0.05(-0.51%)
Sep 09, 2022 10.87 10.87 10.73 10.78 68,326 -0.01(-0.08%)
Sep 08, 2022 10.76 10.85 10.66 10.79 68,195 -0.06(-0.59%)
Sep 07, 2022 10.64 10.88 10.63 10.86 80,814 +0.16(+1.45%)
Sep 06, 2022 11.02 11.02 10.61 10.70 163,884 -0.32(-2.90%)
Sep 02, 2022 10.97 11.29 10.94 11.02 72,368 +0.05(+0.42%)
Sep 01, 2022 10.92 11.04 10.87 10.97 147,735 +0.05(+0.50%)
Aug 31, 2022 11.00 11.14 10.90 10.92 214,762 -0.11(-0.99%)
Aug 30, 2022 11.10 11.10 10.90 11.03 127,518 -0.08(-0.74%)
Aug 29, 2022 11.19 11.29 11.02 11.11 141,660 -0.13(-1.14%)
Aug 26, 2022 11.40 11.56 11.22 11.24 82,471 -0.23(-1.99%)
Aug 25, 2022 11.19 11.76 11.11 11.47 117,920 +0.33(+2.96%)
Aug 24, 2022 11.09 11.18 10.94 11.14 98,567 +0.09(+0.83%)
Aug 23, 2022 11.46 11.46 11.02 11.05 93,965 -0.43(-3.75%)
Aug 22, 2022 11.34 11.50 11.26 11.48 127,354 +0.06(+0.56%)
Aug 19, 2022 11.56 11.62 11.38 11.41 153,714 -0.26(-2.19%)
Aug 18, 2022 11.60 11.69 11.52 11.67 80,182 +0.09(+0.79%)
Aug 17, 2022 11.62 11.68 11.41 11.58 100,741 -0.09(-0.78%)
Aug 16, 2022 11.57 11.71 11.52 11.67 104,531 +0.10(+0.87%)
Aug 15, 2022 11.63 11.81 11.54 11.57 195,316 -0.20(-1.71%)
Aug 12, 2022 11.53 11.83 11.46 11.77 110,012 +0.23(+1.98%)
Aug 11, 2022 11.54 11.68 11.34 11.54 120,834 +0.20(+1.77%)
Aug 10, 2022 11.83 11.83 11.25 11.34 220,737 -0.35(-2.97%)
Aug 09, 2022 11.75 11.91 11.56 11.69 220,384 -0.05(-0.47%)
Aug 08, 2022 11.50 11.77 11.50 11.74 127,528 +0.20(+1.74%)
Aug 05, 2022 11.45 11.65 11.24 11.54 187,986 +0.01(+0.08%)
Aug 04, 2022 11.39 11.58 11.29 11.53 296,158 +0.16(+1.45%)
Aug 03, 2022 11.17 11.37 11.11 11.37 141,904 +0.22(+1.97%)
Aug 02, 2022 11.17 11.37 11.04 11.15 111,729 -0.02(-0.16%)
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.