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 )

20.33 +0.15 (+0.76%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 9, 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 5.654 5.687 5.356 5.416 354,789 -0.26(-4.66%)
Oct 30, 2007 5.720 5.720 5.621 5.680 191,761 -0.04(-0.69%)
Oct 29, 2007 5.753 5.812 5.654 5.720 391,689 -0.05(-0.80%)
Oct 26, 2007 5.964 5.964 5.740 5.766 1,085,842 -0.09(-1.58%)
Oct 25, 2007 6.011 6.017 5.766 5.859 195,996 -0.12(-1.99%)
Oct 24, 2007 6.083 6.083 5.779 5.977 277,056 +0.01(+0.22%)
Oct 23, 2007 5.594 6.090 5.594 5.964 641,977 +0.36(+6.49%)
Oct 22, 2007 5.422 5.614 5.290 5.601 327,113 -0.07(-1.28%)
Oct 19, 2007 5.402 5.720 5.389 5.673 306,848 +0.15(+2.75%)
Oct 18, 2007 5.502 5.713 5.323 5.521 544,887 -0.19(-3.36%)
Oct 17, 2007 5.819 5.885 5.654 5.713 213,992 -0.06(-1.03%)
Oct 16, 2007 5.865 5.918 5.687 5.773 224,276 -0.09(-1.58%)
Oct 15, 2007 5.978 6.421 5.826 5.865 648,631 +0.04(+0.68%)
Oct 12, 2007 5.462 5.885 5.462 5.826 315,922 +0.23(+4.14%)
Oct 11, 2007 6.282 6.282 5.290 5.594 818,464 -0.68(-10.85%)
Oct 10, 2007 6.269 6.308 5.786 6.275 438,571 -0.03(-0.52%)
Oct 09, 2007 6.559 6.712 6.302 6.308 603,413 -0.07(-1.04%)
Oct 08, 2007 6.156 6.440 6.097 6.374 468,968 +0.35(+5.82%)
Oct 05, 2007 6.057 6.513 5.951 6.024 637,289 +0.05(+0.77%)
Oct 04, 2007 6.017 6.083 5.878 5.978 189,795 +0.01(+0.22%)
Oct 03, 2007 5.779 6.150 5.700 5.964 811,508 +0.09(+1.58%)
Oct 02, 2007 4.853 5.872 4.853 5.872 919,487 +1.05(+21.81%)
Oct 01, 2007 4.754 4.827 4.635 4.820 203,860 +0.10(+2.10%)
Sep 28, 2007 4.682 4.734 4.622 4.721 166,203 +0.07(+1.42%)
Sep 27, 2007 4.728 4.748 4.576 4.655 186,014 -0.07(-1.54%)
Sep 26, 2007 4.563 4.814 4.523 4.728 378,381 +0.19(+4.23%)
Sep 25, 2007 4.688 4.688 4.470 4.536 195,239 -0.07(-1.58%)
Sep 24, 2007 4.582 4.635 4.529 4.609 443,108 +0.13(+2.96%)
Sep 21, 2007 4.364 4.503 4.364 4.477 157,129 +0.15(+3.36%)
Sep 20, 2007 4.291 4.344 4.146 4.331 150,324 +0.04(+0.92%)
Sep 19, 2007 4.272 4.496 4.252 4.291 370,365 +0.04(+0.93%)
Sep 18, 2007 4.000 4.272 4.000 4.252 392,748 +0.28(+6.99%)
Sep 17, 2007 3.703 4.034 3.637 3.974 316,073 +0.29(+7.90%)
Sep 14, 2007 3.604 3.703 3.584 3.683 67,751 +0.05(+1.46%)
Sep 13, 2007 3.637 3.650 3.571 3.630 73,044 +0.01(+0.37%)
Sep 12, 2007 3.571 3.676 3.571 3.617 83,933 +0.01(+0.37%)
Sep 11, 2007 3.610 3.657 3.538 3.604 63,366 +0.01(+0.37%)
Sep 10, 2007 3.610 3.702 3.438 3.591 252,254 -0.06(-1.63%)
Sep 07, 2007 3.670 3.670 3.604 3.650 88,016 -0.05(-1.43%)
Sep 06, 2007 3.716 3.749 3.584 3.703 192,215 -0.01(-0.36%)
Sep 05, 2007 3.802 3.835 3.676 3.716 99,812 -0.06(-1.58%)
Sep 04, 2007 3.710 3.901 3.664 3.776 208,850 +0.07(+1.96%)
Aug 31, 2007 3.690 3.736 3.630 3.703 202,650 +0.07(+1.82%)
Aug 30, 2007 3.716 3.736 3.591 3.637 238,945 -0.09(-2.31%)
Aug 29, 2007 3.657 3.736 3.571 3.723 181,629 +0.09(+2.55%)
Aug 28, 2007 3.736 3.736 3.571 3.630 168,925 -0.08(-2.14%)
Aug 27, 2007 3.736 3.769 3.577 3.709 423,145 -0.01(-0.18%)
Aug 24, 2007 3.934 3.934 3.643 3.716 347,530 -0.23(-5.86%)
Aug 23, 2007 4.047 4.080 3.901 3.948 189,493 -0.05(-1.32%)
Aug 22, 2007 3.967 4.093 3.921 4.000 343,597 +0.08(+2.02%)
Aug 21, 2007 3.571 4.086 3.571 3.921 547,609 +0.30(+8.28%)
Aug 20, 2007 3.756 3.769 3.531 3.621 111,608 -0.11(-3.07%)
Aug 17, 2007 3.604 4.629 3.571 3.736 188,131 +0.20(+5.61%)
Aug 16, 2007 3.485 3.571 3.339 3.538 199,474 -0.00(-0.00%)
Aug 15, 2007 3.571 3.657 3.379 3.538 214,597 -0.06(-1.65%)
Aug 14, 2007 3.967 4.093 3.597 3.597 542,618 -0.38(-9.48%)
Aug 13, 2007 3.637 4.364 3.637 3.974 1,490,386 +0.28(+7.51%)
Aug 10, 2007 3.471 3.696 3.306 3.696 204,162 +0.22(+6.48%)
Aug 09, 2007 3.399 3.471 3.306 3.471 295,657 +0.07(+1.94%)
Aug 08, 2007 3.372 3.505 3.240 3.405 298,077 +0.02(+0.59%)
Aug 07, 2007 3.306 3.405 3.260 3.386 236,677 +0.03(+0.99%)
Aug 06, 2007 3.471 3.471 3.181 3.352 295,052 -0.10(-2.87%)
Aug 03, 2007 3.524 3.637 3.445 3.452 158,641 -0.19(-5.09%)
Aug 02, 2007 3.571 3.868 3.571 3.637 51,267 +0.03(+0.92%)
Aug 01, 2007 3.796 3.796 3.538 3.604 300,799 -0.15(-3.88%)
Jul 31, 2007 3.703 3.796 3.637 3.749 145,182 +0.08(+2.16%)
Jul 30, 2007 3.505 3.710 3.405 3.670 208,548 +0.13(+3.74%)
Jul 27, 2007 3.432 3.571 3.372 3.538 246,204 -0.02(-0.56%)
Jul 26, 2007 3.557 3.643 3.009 3.557 425,111 -0.15(-3.93%)
Jul 25, 2007 3.769 3.835 3.670 3.703 207,489 -0.11(-2.78%)
Jul 24, 2007 3.868 3.869 3.769 3.809 256,639 -0.05(-1.42%)
Jul 23, 2007 3.650 3.934 3.597 3.864 294,901 -0.00(-0.12%)
Jul 20, 2007 3.710 3.901 3.703 3.868 168,320 +0.14(+3.72%)
Jul 19, 2007 3.802 3.934 3.604 3.729 360,989 -0.06(-1.57%)
Jul 18, 2007 3.948 4.000 3.591 3.789 420,574 -0.25(-6.22%)
Jul 17, 2007 4.120 4.139 3.934 4.040 537,628 -0.09(-2.24%)
Jul 16, 2007 4.324 4.371 4.100 4.133 1,337,945 -0.19(-4.43%)
Jul 13, 2007 4.430 4.430 4.153 4.324 279,627 +0.03(+0.62%)
Jul 12, 2007 4.384 4.397 4.239 4.298 421,935 +0.00(+0.00%)
Jul 11, 2007 4.278 4.424 4.179 4.298 146,240 -0.07(-1.52%)
Jul 10, 2007 4.483 4.483 4.100 4.364 256,791 -0.01(-0.30%)
Jul 09, 2007 4.285 4.543 4.285 4.377 260,118 +0.09(+2.00%)
Jul 06, 2007 4.543 4.556 4.133 4.291 508,137 -0.13(-2.99%)
Jul 05, 2007 4.463 4.582 4.364 4.424 403,485 +0.13(+3.08%)
Jul 03, 2007 4.146 4.298 4.139 4.291 126,732 +0.19(+4.51%)
Jul 02, 2007 4.100 4.153 4.073 4.106 168,169 +0.01(+0.16%)
Jun 29, 2007 3.967 4.100 3.915 4.100 221,402 +0.13(+3.33%)
Jun 28, 2007 3.802 4.027 3.802 3.967 189,341 +0.07(+1.70%)
Jun 27, 2007 4.060 4.060 3.802 3.901 518,270 -0.18(-4.38%)
Jun 26, 2007 4.391 4.398 4.034 4.080 564,698 -0.39(-8.73%)
Jun 25, 2007 4.688 4.794 4.463 4.470 602,052 -0.11(-2.31%)
Jun 22, 2007 4.953 4.887 4.556 4.576 1,858,332 -0.18(-3.76%)
Jun 21, 2007 4.602 4.754 4.430 4.754 352,369 +0.38(+8.77%)
Jun 20, 2007 4.457 4.834 4.371 4.371 539,745 -0.05(-1.20%)
Jun 19, 2007 4.067 4.430 3.967 4.424 471,691 +0.38(+9.31%)
Jun 18, 2007 4.100 4.113 3.987 4.047 128,698 -0.02(-0.49%)
Jun 15, 2007 4.120 4.139 4.060 4.067 143,065 +0.01(+0.16%)
Jun 14, 2007 4.120 4.133 3.967 4.060 169,984 -0.06(-1.44%)
Jun 13, 2007 4.034 4.179 4.034 4.120 78,035 +0.07(+1.80%)
Jun 12, 2007 4.133 4.212 4.034 4.047 185,107 -0.07(-1.61%)
Jun 11, 2007 4.034 4.166 4.034 4.113 92,856 +0.05(+1.14%)
Jun 08, 2007 4.205 4.205 3.941 4.067 117,658 -0.13(-3.15%)
Jun 07, 2007 4.298 4.344 3.967 4.199 171,798 -0.10(-2.31%)
Jun 06, 2007 4.384 4.444 4.232 4.298 246,507 -0.06(-1.37%)
Jun 05, 2007 4.100 4.377 4.093 4.358 275,392 +0.26(+6.46%)
Jun 04, 2007 4.073 4.126 3.736 4.093 459,441 +0.07(+1.64%)
Jun 01, 2007 4.186 4.298 3.967 4.027 155,617 -0.11(-2.72%)
May 31, 2007 4.344 4.437 3.901 4.139 460,651 -0.14(-3.25%)
May 30, 2007 4.444 4.444 4.232 4.278 244,390 -0.22(-4.85%)
May 29, 2007 4.496 4.563 4.364 4.496 173,765 +0.08(+1.80%)
May 25, 2007 4.444 4.596 4.364 4.417 254,220 +0.00(+0.00%)
May 24, 2007 4.629 4.629 4.298 4.417 473,657 -0.21(-4.57%)
May 23, 2007 4.748 4.900 4.629 4.629 510,406 +0.00(+0.00%)
May 22, 2007 4.430 4.787 4.430 4.629 1,120,020 +0.20(+4.48%)
May 21, 2007 4.100 4.457 4.067 4.430 411,803 +0.34(+8.24%)
May 18, 2007 4.305 4.470 3.921 4.093 691,127 -0.28(-6.50%)
May 17, 2007 4.245 4.629 4.146 4.377 867,917 +0.23(+5.58%)
May 16, 2007 3.432 4.278 3.432 4.146 1,276,242 +0.77(+22.70%)
May 15, 2007 3.967 3.802 3.220 3.379 741,941 +0.73(+27.75%)
May 14, 2007 2.638 2.645 2.599 2.645 6,654 +0.00(+0.00%)
May 11, 2007 2.645 2.678 2.612 2.645 30,699 +0.01(+0.50%)
May 10, 2007 2.645 2.645 2.546 2.632 19,055 -0.05(-1.73%)
May 09, 2007 2.612 2.678 2.552 2.678 36,446 +0.07(+2.53%)
May 08, 2007 2.612 2.711 2.493 2.612 92,251 -0.03(-1.00%)
May 07, 2007 2.678 2.711 2.513 2.638 73,952 +0.00(+0.00%)
May 04, 2007 2.943 2.943 2.498 2.638 555,322 -0.36(-11.92%)
May 03, 2007 3.009 3.121 2.810 2.995 111,003 -0.03(-1.09%)
May 02, 2007 3.095 3.095 2.777 3.028 97,998 -0.08(-2.55%)
May 01, 2007 3.227 3.306 2.982 3.108 151,231 -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.