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 )

20.29 +0.11 (+0.55%)
Streaming Delayed Price Updated: 2:23 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 (%)
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.