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 )

19.54 -0.76 (-3.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2008 3.959 4.012 3.919 3.946 110,130 -0.01(-0.34%)
Feb 28, 2008 3.992 3.999 3.912 3.959 63,218 -0.01(-0.34%)
Feb 27, 2008 3.979 4.052 3.906 3.972 58,516 +0.01(+0.17%)
Feb 26, 2008 3.932 3.999 3.912 3.966 80,422 +0.06(+1.54%)
Feb 25, 2008 4.059 4.059 3.906 3.906 51,464 -0.06(-1.51%)
Feb 22, 2008 3.952 4.079 3.792 3.966 81,742 +0.06(+1.54%)
Feb 21, 2008 4.026 4.059 3.906 3.906 61,373 -0.09(-2.17%)
Feb 20, 2008 3.959 3.992 3.866 3.992 44,562 -0.06(-1.48%)
Feb 19, 2008 3.999 4.132 3.872 4.052 50,264 +0.13(+3.40%)
Feb 18, 2008 3.866 3.999 3.806 3.919 0 +0.00(+0.00%)
Feb 15, 2008 3.866 3.999 3.806 3.919 44,562 +0.00(+0.00%)
Feb 14, 2008 3.992 4.059 3.899 3.919 89,481 -0.04(-0.99%)
Feb 13, 2008 3.886 4.032 3.886 3.958 84,223 +0.13(+3.29%)
Feb 12, 2008 3.999 4.165 3.799 3.832 182,653 -0.17(-4.17%)
Feb 11, 2008 3.759 4.032 3.739 3.999 65,118 +0.21(+5.63%)
Feb 08, 2008 3.799 3.872 3.766 3.786 42,410 -0.01(-0.35%)
Feb 07, 2008 3.872 3.912 3.526 3.799 75,170 -0.12(-3.06%)
Feb 06, 2008 3.979 4.252 3.799 3.919 182,300 -0.14(-3.45%)
Feb 05, 2008 4.086 4.159 3.966 4.059 195,974 -0.03(-0.81%)
Feb 04, 2008 3.666 4.092 3.639 4.092 271,416 +0.46(+12.66%)
Feb 01, 2008 3.626 3.632 3.499 3.632 106,829 +0.10(+2.83%)
Jan 31, 2008 3.479 3.659 3.399 3.532 80,422 +0.05(+1.53%)
Jan 30, 2008 3.566 3.692 3.399 3.479 131,496 -0.07(-1.88%)
Jan 29, 2008 3.526 3.559 3.466 3.546 85,523 +0.09(+2.51%)
Jan 28, 2008 3.419 3.532 3.299 3.459 75,621 -0.04(-1.14%)
Jan 25, 2008 3.639 3.639 3.432 3.499 136,018 +0.03(+0.77%)
Jan 24, 2008 3.372 3.499 3.332 3.472 189,499 +0.19(+5.68%)
Jan 23, 2008 3.039 3.332 2.833 3.286 353,078 +0.15(+4.89%)
Jan 22, 2008 3.319 3.452 2.619 3.132 514,211 -0.36(-10.31%)
Jan 21, 2008 3.746 3.806 3.386 3.492 0 +0.00(+0.00%)
Jan 18, 2008 3.746 3.806 3.386 3.492 354,778 -0.35(-9.03%)
Jan 17, 2008 3.939 3.946 3.772 3.839 219,112 -0.15(-3.68%)
Jan 16, 2008 4.006 4.092 3.832 3.985 147,041 -0.07(-1.65%)
Jan 15, 2008 4.212 4.252 4.032 4.052 208,081 -0.28(-6.46%)
Jan 14, 2008 4.399 4.505 4.265 4.332 78,171 -0.06(-1.36%)
Jan 11, 2008 4.332 4.665 4.292 4.392 104,949 -0.05(-1.05%)
Jan 10, 2008 4.399 4.465 4.239 4.439 136,791 -0.03(-0.60%)
Jan 09, 2008 4.532 4.599 4.332 4.465 169,557 -0.08(-1.76%)
Jan 08, 2008 4.532 4.592 4.445 4.545 104,639 +0.08(+1.79%)
Jan 07, 2008 4.685 4.685 4.325 4.465 196,692 -0.09(-1.90%)
Jan 04, 2008 4.752 4.799 4.132 4.552 194,005 -0.15(-3.12%)
Jan 03, 2008 4.985 4.985 4.699 4.699 193,109 -0.23(-4.73%)
Jan 02, 2008 4.992 5.159 4.819 4.932 192,880 -0.01(-0.13%)
Jan 01, 2008 4.825 4.939 4.785 4.939 0 +0.00(+0.00%)
Dec 31, 2007 4.825 4.939 4.785 4.939 187,814 +0.16(+3.35%)
Dec 28, 2007 4.965 5.132 4.645 4.779 276,939 -0.19(-3.76%)
Dec 27, 2007 4.932 4.992 4.852 4.965 125,771 +0.03(+0.68%)
Dec 26, 2007 4.785 4.985 4.665 4.932 210,133 +0.20(+4.23%)
Dec 24, 2007 4.339 4.732 4.339 4.732 222,962 +0.36(+8.23%)
Dec 21, 2007 4.332 4.372 4.219 4.372 142,239 +0.05(+1.23%)
Dec 20, 2007 4.352 4.359 4.219 4.319 135,337 -0.01(-0.15%)
Dec 19, 2007 4.192 4.332 4.172 4.325 145,105 +0.14(+3.34%)
Dec 18, 2007 4.126 4.199 4.019 4.186 256,886 +0.18(+4.49%)
Dec 17, 2007 4.205 4.419 3.952 4.006 292,641 -0.31(-7.25%)
Dec 14, 2007 4.279 4.352 4.165 4.319 122,284 -0.05(-1.07%)
Dec 13, 2007 4.445 4.445 4.199 4.365 80,272 -0.03(-0.61%)
Dec 12, 2007 4.265 4.432 4.072 4.392 238,649 +0.13(+2.97%)
Dec 11, 2007 4.599 4.632 4.165 4.265 230,314 -0.33(-7.25%)
Dec 10, 2007 4.399 4.599 4.325 4.599 295,957 +0.15(+3.45%)
Dec 07, 2007 4.165 4.465 3.972 4.445 425,908 +0.25(+6.04%)
Dec 06, 2007 4.665 4.665 4.032 4.192 689,877 -0.37(-8.18%)
Dec 05, 2007 4.772 4.865 4.519 4.565 290,787 -0.19(-4.06%)
Dec 04, 2007 4.919 4.919 4.759 4.759 911,054 -0.10(-2.06%)
Dec 03, 2007 4.899 4.952 4.799 4.859 252,520 -0.04(-0.82%)
Nov 30, 2007 4.925 5.225 4.899 4.899 1,651,360 -0.08(-1.61%)
Nov 29, 2007 5.032 5.032 4.885 4.979 66,318 -0.01(-0.27%)
Nov 28, 2007 4.705 5.032 4.705 4.992 118,683 +0.25(+5.20%)
Nov 27, 2007 4.799 5.065 4.739 4.745 96,026 -0.09(-1.93%)
Nov 26, 2007 4.732 4.892 4.732 4.839 101,713 +0.01(+0.27%)
Nov 23, 2007 4.939 4.939 4.712 4.825 79,709 +0.01(+0.28%)
Nov 21, 2007 4.859 4.859 4.665 4.812 157,243 -0.04(-0.82%)
Nov 20, 2007 4.845 4.965 4.719 4.852 220,411 +0.01(+0.14%)
Nov 19, 2007 5.025 5.065 4.765 4.845 233,015 -0.25(-4.97%)
Nov 16, 2007 5.512 5.512 4.932 5.099 464,162 -0.17(-3.29%)
Nov 15, 2007 5.512 5.665 5.132 5.272 499,339 +0.14(+2.73%)
Nov 14, 2007 5.292 5.359 4.999 5.132 316,438 +0.00(+0.00%)
Nov 13, 2007 5.259 5.332 5.065 5.132 172,368 +0.05(+0.92%)
Nov 12, 2007 5.012 5.165 4.865 5.085 288,971 +0.01(+0.13%)
Nov 09, 2007 4.985 5.372 4.965 5.079 230,914 -0.01(-0.13%)
Nov 08, 2007 5.319 5.432 4.945 5.085 233,165 -0.17(-3.17%)
Nov 07, 2007 5.005 5.398 5.005 5.252 206,457 +0.17(+3.41%)
Nov 06, 2007 5.092 5.185 5.005 5.079 161,656 -0.12(-2.31%)
Nov 05, 2007 5.165 5.378 5.099 5.199 322,807 -0.23(-4.29%)
Nov 02, 2007 5.332 5.492 5.165 5.432 231,514 +0.10(+1.88%)
Nov 01, 2007 5.372 5.432 5.019 5.332 579,161 -0.13(-2.32%)
Oct 31, 2007 5.698 5.732 5.398 5.458 351,998 -0.27(-4.66%)
Oct 30, 2007 5.765 5.765 5.665 5.725 190,253 -0.04(-0.69%)
Oct 29, 2007 5.798 5.858 5.698 5.765 388,608 -0.05(-0.80%)
Oct 26, 2007 6.012 6.012 5.785 5.812 1,077,300 -0.09(-1.58%)
Oct 25, 2007 6.058 6.064 5.812 5.905 194,454 -0.12(-1.99%)
Oct 24, 2007 6.132 6.132 5.825 6.025 274,876 +0.01(+0.22%)
Oct 23, 2007 5.638 6.138 5.638 6.012 636,927 +0.37(+6.49%)
Oct 22, 2007 5.465 5.658 5.332 5.645 324,540 -0.07(-1.28%)
Oct 19, 2007 5.445 5.765 5.432 5.718 304,434 +0.15(+2.75%)
Oct 18, 2007 5.545 5.758 5.365 5.565 540,600 -0.19(-3.36%)
Oct 17, 2007 5.865 5.932 5.698 5.758 212,309 -0.06(-1.03%)
Oct 16, 2007 5.912 5.965 5.732 5.818 222,512 -0.09(-1.58%)
Oct 15, 2007 6.025 6.472 5.872 5.912 643,529 +0.04(+0.68%)
Oct 12, 2007 5.505 5.932 5.505 5.872 313,437 +0.23(+4.14%)
Oct 11, 2007 6.332 6.332 5.332 5.638 812,026 -0.69(-10.85%)
Oct 10, 2007 6.318 6.358 5.832 6.325 435,121 -0.03(-0.52%)
Oct 09, 2007 6.611 6.765 6.352 6.358 598,667 -0.07(-1.04%)
Oct 08, 2007 6.205 6.492 6.145 6.425 465,279 +0.35(+5.82%)
Oct 05, 2007 6.105 6.565 5.998 6.072 632,276 +0.05(+0.77%)
Oct 04, 2007 6.065 6.132 5.925 6.025 188,302 +0.01(+0.22%)
Oct 03, 2007 5.825 6.198 5.745 6.012 805,124 +0.09(+1.58%)
Oct 02, 2007 4.892 5.918 4.892 5.918 912,254 +1.06(+21.81%)
Oct 01, 2007 4.792 4.865 4.672 4.859 202,256 +0.10(+2.10%)
Sep 28, 2007 4.719 4.772 4.659 4.759 164,896 +0.07(+1.42%)
Sep 27, 2007 4.765 4.785 4.612 4.692 184,551 -0.07(-1.54%)
Sep 26, 2007 4.599 4.852 4.559 4.765 375,404 +0.19(+4.23%)
Sep 25, 2007 4.725 4.725 4.505 4.572 193,704 -0.07(-1.58%)
Sep 24, 2007 4.619 4.672 4.565 4.645 439,622 +0.13(+2.96%)
Sep 21, 2007 4.399 4.539 4.399 4.512 155,893 +0.15(+3.36%)
Sep 20, 2007 4.325 4.379 4.179 4.365 149,141 +0.04(+0.92%)
Sep 19, 2007 4.305 4.532 4.285 4.325 367,452 +0.04(+0.93%)
Sep 18, 2007 4.032 4.305 4.032 4.285 389,658 +0.28(+6.99%)
Sep 17, 2007 3.732 4.066 3.666 4.006 313,587 +0.29(+7.90%)
Sep 14, 2007 3.632 3.732 3.612 3.712 67,218 +0.05(+1.46%)
Sep 13, 2007 3.666 3.679 3.599 3.659 72,470 +0.01(+0.37%)
Sep 12, 2007 3.599 3.706 3.599 3.646 83,273 +0.01(+0.37%)
Sep 11, 2007 3.639 3.686 3.566 3.632 62,867 +0.01(+0.37%)
Sep 10, 2007 3.639 3.732 3.466 3.619 250,269 -0.06(-1.63%)
Sep 07, 2007 3.699 3.699 3.632 3.679 87,324 -0.05(-1.43%)
Sep 06, 2007 3.746 3.779 3.612 3.732 190,703 -0.01(-0.36%)
Sep 05, 2007 3.832 3.866 3.706 3.746 99,027 -0.06(-1.58%)
Sep 04, 2007 3.739 3.932 3.693 3.806 207,207 +0.07(+1.96%)
Aug 31, 2007 3.719 3.766 3.659 3.732 201,056 +0.07(+1.82%)
Aug 30, 2007 3.746 3.766 3.619 3.666 237,066 -0.09(-2.31%)
Aug 29, 2007 3.686 3.766 3.599 3.752 180,200 +0.09(+2.55%)
Aug 28, 2007 3.766 3.766 3.599 3.659 167,596 -0.08(-2.14%)
Aug 27, 2007 3.766 3.799 3.606 3.739 419,817 -0.01(-0.18%)
Aug 24, 2007 3.966 3.966 3.672 3.746 344,796 -0.23(-5.86%)
Aug 23, 2007 4.079 4.112 3.932 3.979 188,002 -0.05(-1.32%)
Aug 22, 2007 3.999 4.126 3.952 4.032 340,895 +0.08(+2.02%)
Aug 21, 2007 3.599 4.119 3.599 3.952 543,301 +0.30(+8.28%)
Aug 20, 2007 3.786 3.799 3.559 3.650 110,730 -0.12(-3.07%)
Aug 17, 2007 3.632 4.665 3.599 3.766 186,652 +0.20(+5.61%)
Aug 16, 2007 3.512 3.599 3.366 3.566 197,905 -0.00(-0.00%)
Aug 15, 2007 3.599 3.686 3.406 3.566 212,909 -0.06(-1.65%)
Aug 14, 2007 3.999 4.126 3.626 3.626 538,350 -0.38(-9.48%)
Aug 13, 2007 3.666 4.399 3.666 4.006 1,478,662 +0.28(+7.51%)
Aug 10, 2007 3.499 3.726 3.332 3.726 202,556 +0.23(+6.48%)
Aug 09, 2007 3.426 3.499 3.332 3.499 293,331 +0.07(+1.94%)
Aug 08, 2007 3.399 3.532 3.266 3.432 295,732 +0.02(+0.59%)
Aug 07, 2007 3.332 3.432 3.286 3.412 234,815 +0.03(+0.99%)
Aug 06, 2007 3.499 3.499 3.206 3.379 292,731 -0.10(-2.87%)
Aug 03, 2007 3.552 3.666 3.472 3.479 157,393 -0.19(-5.09%)
Aug 02, 2007 3.599 3.899 3.599 3.666 50,864 +0.03(+0.92%)
Aug 01, 2007 3.826 3.826 3.566 3.632 298,433 -0.15(-3.88%)
Jul 31, 2007 3.732 3.826 3.666 3.779 144,040 +0.08(+2.16%)
Jul 30, 2007 3.532 3.739 3.432 3.699 206,907 +0.13(+3.74%)
Jul 27, 2007 3.459 3.599 3.399 3.566 244,268 -0.02(-0.56%)
Jul 26, 2007 3.586 3.672 3.032 3.586 421,767 -0.15(-3.93%)
Jul 25, 2007 3.799 3.866 3.699 3.732 205,857 -0.11(-2.78%)
Jul 24, 2007 3.899 3.900 3.799 3.839 254,621 -0.06(-1.42%)
Jul 23, 2007 3.679 3.966 3.626 3.894 292,581 -0.00(-0.12%)
Jul 20, 2007 3.739 3.932 3.732 3.899 166,996 +0.14(+3.72%)
Jul 19, 2007 3.832 3.966 3.632 3.759 358,149 -0.06(-1.57%)
Jul 18, 2007 3.979 4.032 3.619 3.819 417,266 -0.25(-6.22%)
Jul 17, 2007 4.152 4.172 3.966 4.072 533,398 -0.09(-2.24%)
Jul 16, 2007 4.359 4.405 4.132 4.165 1,327,420 -0.19(-4.43%)
Jul 13, 2007 4.465 4.465 4.186 4.359 277,427 +0.03(+0.62%)
Jul 12, 2007 4.419 4.432 4.272 4.332 418,616 +0.00(+0.00%)
Jul 11, 2007 4.312 4.459 4.212 4.332 145,090 -0.07(-1.52%)
Jul 10, 2007 4.519 4.519 4.132 4.399 254,771 -0.01(-0.30%)
Jul 09, 2007 4.319 4.579 4.319 4.412 258,072 +0.09(+2.00%)
Jul 06, 2007 4.579 4.592 4.165 4.325 504,140 -0.13(-2.99%)
Jul 05, 2007 4.499 4.619 4.399 4.459 400,311 +0.13(+3.08%)
Jul 03, 2007 4.179 4.332 4.172 4.325 125,735 +0.19(+4.51%)
Jul 02, 2007 4.132 4.186 4.106 4.139 166,846 +0.01(+0.16%)
Jun 29, 2007 3.999 4.132 3.946 4.132 219,661 +0.13(+3.33%)
Jun 28, 2007 3.832 4.059 3.832 3.999 187,852 +0.07(+1.69%)
Jun 27, 2007 4.092 4.092 3.832 3.932 514,193 -0.18(-4.38%)
Jun 26, 2007 4.425 4.433 4.066 4.112 560,256 -0.39(-8.73%)
Jun 25, 2007 4.725 4.832 4.499 4.505 597,316 -0.11(-2.31%)
Jun 22, 2007 4.992 4.925 4.592 4.612 1,843,714 -0.18(-3.76%)
Jun 21, 2007 4.639 4.792 4.465 4.792 349,597 +0.39(+8.77%)
Jun 20, 2007 4.492 4.872 4.405 4.405 535,499 -0.05(-1.20%)
Jun 19, 2007 4.099 4.465 3.999 4.459 467,980 +0.38(+9.31%)
Jun 18, 2007 4.132 4.146 4.019 4.079 127,685 -0.02(-0.49%)
Jun 15, 2007 4.152 4.172 4.092 4.099 141,939 +0.01(+0.16%)
Jun 14, 2007 4.152 4.165 3.999 4.092 168,647 -0.06(-1.44%)
Jun 13, 2007 4.066 4.212 4.066 4.152 77,421 +0.07(+1.80%)
Jun 12, 2007 4.165 4.245 4.066 4.079 183,651 -0.07(-1.61%)
Jun 11, 2007 4.066 4.199 4.066 4.146 92,125 +0.05(+1.14%)
Jun 08, 2007 4.239 4.239 3.972 4.099 116,732 -0.13(-3.15%)
Jun 07, 2007 4.332 4.379 3.999 4.232 170,447 -0.10(-2.31%)
Jun 06, 2007 4.419 4.479 4.265 4.332 244,568 -0.06(-1.37%)
Jun 05, 2007 4.132 4.412 4.126 4.392 273,226 +0.27(+6.46%)
Jun 04, 2007 4.106 4.159 3.766 4.126 455,827 +0.07(+1.64%)
Jun 01, 2007 4.219 4.332 3.999 4.059 154,393 -0.11(-2.72%)
May 31, 2007 4.379 4.472 3.932 4.172 457,027 -0.14(-3.25%)
May 30, 2007 4.479 4.479 4.265 4.312 242,467 -0.22(-4.85%)
May 29, 2007 4.532 4.599 4.399 4.532 172,398 +0.08(+1.80%)
May 25, 2007 4.479 4.632 4.399 4.452 252,220 +0.00(+0.00%)
May 24, 2007 4.665 4.665 4.332 4.452 469,931 -0.21(-4.57%)
May 23, 2007 4.785 4.939 4.665 4.665 506,391 +0.00(+0.00%)
May 22, 2007 4.465 4.825 4.465 4.665 1,111,210 +0.20(+4.48%)
May 21, 2007 4.132 4.492 4.099 4.465 408,564 +0.34(+8.24%)
May 18, 2007 4.339 4.505 3.952 4.126 685,691 -0.29(-6.50%)
May 17, 2007 4.279 4.665 4.179 4.412 861,090 +0.23(+5.58%)
May 16, 2007 3.459 4.312 3.459 4.179 1,266,203 +0.77(+22.70%)
May 15, 2007 3.999 3.832 3.246 3.406 736,105 +0.74(+27.75%)
May 14, 2007 2.659 2.666 2.619 2.666 6,601 +0.00(+0.00%)
May 11, 2007 2.666 2.699 2.633 2.666 30,458 +0.01(+0.50%)
May 10, 2007 2.666 2.666 2.566 2.653 18,905 -0.05(-1.73%)
May 09, 2007 2.633 2.699 2.573 2.699 36,160 +0.07(+2.53%)
May 08, 2007 2.633 2.733 2.513 2.633 91,525 -0.03(-1.00%)
May 07, 2007 2.699 2.733 2.533 2.659 73,370 +0.00(+0.00%)
May 04, 2007 2.966 2.966 2.518 2.659 550,953 -0.36(-11.92%)
May 03, 2007 3.032 3.146 2.833 3.019 110,130 -0.03(-1.09%)
May 02, 2007 3.119 3.119 2.799 3.052 97,227 -0.08(-2.55%)
May 01, 2007 3.252 3.332 3.006 3.132 150,041 -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.