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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 2.387 2.499 2.347 2.499 109,395 +0.11(+4.42%)
Mar 28, 2008 2.512 2.519 2.334 2.393 133,056 -0.12(-4.74%)
Mar 27, 2008 2.704 2.704 2.446 2.512 212,488 -0.12(-4.52%)
Mar 26, 2008 2.651 2.790 2.539 2.631 186,835 +0.00(+0.00%)
Mar 25, 2008 2.433 2.645 2.354 2.631 268,799 +0.24(+9.94%)
Mar 24, 2008 2.301 2.546 2.268 2.393 260,063 +0.16(+7.10%)
Mar 21, 2008 2.182 2.268 2.083 2.235 199,350 +0.00(+0.00%)
Mar 20, 2008 2.182 2.268 2.083 2.235 199,350 +0.06(+2.74%)
Mar 19, 2008 2.116 2.294 1.944 2.175 826,337 +0.06(+2.81%)
Mar 18, 2008 2.784 2.784 2.003 2.116 947,903 -0.48(-18.37%)
Mar 17, 2008 3.967 3.967 2.519 2.592 1,003,102 -1.38(-34.67%)
Mar 14, 2008 3.908 4.020 3.908 3.967 268,463 +0.04(+1.01%)
Mar 13, 2008 3.960 3.967 3.881 3.927 201,763 -0.04(-1.00%)
Mar 12, 2008 3.927 3.967 3.881 3.967 140,195 -0.04(-0.99%)
Mar 11, 2008 3.868 4.007 3.835 4.007 80,995 +0.05(+1.34%)
Mar 10, 2008 3.967 3.967 3.815 3.954 97,161 -0.05(-1.16%)
Mar 07, 2008 3.941 4.000 3.815 4.000 93,939 +0.03(+0.67%)
Mar 06, 2008 3.802 3.974 3.736 3.974 153,945 +0.03(+0.84%)
Mar 05, 2008 3.888 3.941 3.828 3.941 83,011 +0.03(+0.68%)
Mar 04, 2008 3.960 3.960 3.742 3.914 110,085 +0.01(+0.34%)
Mar 03, 2008 3.894 3.987 3.835 3.901 233,228 -0.01(-0.34%)
Feb 29, 2008 3.927 3.980 3.888 3.914 111,015 -0.01(-0.34%)
Feb 28, 2008 3.960 3.967 3.881 3.927 63,726 -0.01(-0.34%)
Feb 27, 2008 3.947 4.020 3.875 3.941 58,986 +0.01(+0.17%)
Feb 26, 2008 3.901 3.967 3.881 3.934 81,068 +0.06(+1.54%)
Feb 25, 2008 4.027 4.027 3.874 3.874 51,877 -0.06(-1.51%)
Feb 22, 2008 3.921 4.046 3.762 3.934 82,399 +0.06(+1.54%)
Feb 21, 2008 3.993 4.027 3.874 3.874 61,866 -0.09(-2.17%)
Feb 20, 2008 3.927 3.960 3.835 3.960 44,920 -0.06(-1.48%)
Feb 19, 2008 3.967 4.099 3.841 4.020 50,667 +0.13(+3.40%)
Feb 18, 2008 3.835 3.967 3.775 3.888 0 +0.00(+0.00%)
Feb 15, 2008 3.835 3.967 3.775 3.888 44,920 +0.00(+0.00%)
Feb 14, 2008 3.960 4.027 3.868 3.888 90,200 -0.04(-0.99%)
Feb 13, 2008 3.855 4.000 3.855 3.927 84,899 +0.12(+3.29%)
Feb 12, 2008 3.967 4.132 3.769 3.802 184,120 -0.17(-4.17%)
Feb 11, 2008 3.729 4.000 3.709 3.967 65,641 +0.21(+5.63%)
Feb 08, 2008 3.769 3.841 3.736 3.755 42,751 -0.01(-0.35%)
Feb 07, 2008 3.841 3.881 3.498 3.769 75,774 -0.12(-3.06%)
Feb 06, 2008 3.947 4.218 3.769 3.888 183,765 -0.14(-3.45%)
Feb 05, 2008 4.053 4.126 3.934 4.027 197,548 -0.03(-0.81%)
Feb 04, 2008 3.636 4.060 3.610 4.060 273,596 +0.46(+12.66%)
Feb 01, 2008 3.597 3.603 3.471 3.603 107,687 +0.10(+2.83%)
Jan 31, 2008 3.451 3.630 3.372 3.504 81,068 +0.05(+1.53%)
Jan 30, 2008 3.537 3.663 3.372 3.451 132,552 -0.07(-1.88%)
Jan 29, 2008 3.498 3.531 3.438 3.517 86,210 +0.09(+2.50%)
Jan 28, 2008 3.392 3.504 3.273 3.431 76,228 -0.04(-1.14%)
Jan 25, 2008 3.610 3.610 3.405 3.471 137,111 +0.03(+0.77%)
Jan 24, 2008 3.346 3.471 3.306 3.445 191,021 +0.19(+5.68%)
Jan 23, 2008 3.015 3.306 2.810 3.260 355,914 +0.15(+4.89%)
Jan 22, 2008 3.293 3.425 2.598 3.107 518,341 -0.36(-10.31%)
Jan 21, 2008 3.716 3.775 3.359 3.465 0 +0.00(+0.00%)
Jan 18, 2008 3.716 3.775 3.359 3.465 357,627 -0.34(-9.03%)
Jan 17, 2008 3.908 3.914 3.742 3.808 220,871 -0.15(-3.68%)
Jan 16, 2008 3.974 4.060 3.802 3.954 148,221 -0.07(-1.65%)
Jan 15, 2008 4.179 4.218 4.000 4.020 209,752 -0.28(-6.46%)
Jan 14, 2008 4.364 4.470 4.231 4.298 78,799 -0.06(-1.36%)
Jan 11, 2008 4.298 4.628 4.258 4.357 105,792 -0.05(-1.05%)
Jan 10, 2008 4.364 4.430 4.205 4.403 137,890 -0.03(-0.60%)
Jan 09, 2008 4.496 4.562 4.298 4.430 170,919 -0.08(-1.76%)
Jan 08, 2008 4.496 4.555 4.410 4.509 105,479 +0.08(+1.79%)
Jan 07, 2008 4.648 4.648 4.291 4.430 198,272 -0.09(-1.90%)
Jan 04, 2008 4.714 4.760 4.099 4.516 195,563 -0.15(-3.12%)
Jan 03, 2008 4.946 4.946 4.661 4.661 194,660 -0.23(-4.73%)
Jan 02, 2008 4.952 5.117 4.780 4.893 194,429 -0.01(-0.13%)
Jan 01, 2008 4.787 4.899 4.747 4.899 0 +0.00(+0.00%)
Dec 31, 2007 4.787 4.899 4.747 4.899 189,323 +0.16(+3.35%)
Dec 28, 2007 4.926 5.091 4.608 4.741 279,163 -0.19(-3.76%)
Dec 27, 2007 4.893 4.952 4.813 4.926 126,781 +0.03(+0.68%)
Dec 26, 2007 4.747 4.946 4.628 4.893 211,821 +0.20(+4.23%)
Dec 24, 2007 4.304 4.694 4.304 4.694 224,752 +0.36(+8.23%)
Dec 21, 2007 4.298 4.337 4.185 4.337 143,382 +0.05(+1.23%)
Dec 20, 2007 4.317 4.324 4.185 4.284 136,424 -0.01(-0.15%)
Dec 19, 2007 4.159 4.298 4.139 4.291 146,270 +0.14(+3.34%)
Dec 18, 2007 4.093 4.165 3.987 4.152 258,949 +0.18(+4.49%)
Dec 17, 2007 4.172 4.384 3.921 3.974 294,991 -0.31(-7.25%)
Dec 14, 2007 4.245 4.317 4.132 4.284 123,266 -0.05(-1.07%)
Dec 13, 2007 4.410 4.410 4.165 4.331 80,917 -0.03(-0.61%)
Dec 12, 2007 4.231 4.397 4.040 4.357 240,565 +0.13(+2.97%)
Dec 11, 2007 4.562 4.595 4.132 4.231 232,164 -0.33(-7.25%)
Dec 10, 2007 4.364 4.562 4.291 4.562 298,334 +0.15(+3.45%)
Dec 07, 2007 4.132 4.430 3.941 4.410 429,329 +0.25(+6.04%)
Dec 06, 2007 4.628 4.628 4.000 4.159 695,418 -0.37(-8.18%)
Dec 05, 2007 4.734 4.827 4.483 4.529 293,122 -0.19(-4.06%)
Dec 04, 2007 4.879 4.879 4.721 4.721 918,371 -0.10(-2.06%)
Dec 03, 2007 4.860 4.912 4.760 4.820 254,548 -0.04(-0.82%)
Nov 30, 2007 4.886 5.184 4.860 4.860 1,664,623 -0.08(-1.61%)
Nov 29, 2007 4.992 4.992 4.846 4.939 66,851 -0.01(-0.27%)
Nov 28, 2007 4.668 4.992 4.668 4.952 119,636 +0.24(+5.20%)
Nov 27, 2007 4.760 5.025 4.701 4.708 96,798 -0.09(-1.93%)
Nov 26, 2007 4.694 4.853 4.694 4.800 102,530 +0.01(+0.27%)
Nov 23, 2007 4.899 4.899 4.674 4.787 80,349 +0.01(+0.28%)
Nov 21, 2007 4.820 4.820 4.628 4.774 158,506 -0.04(-0.82%)
Nov 20, 2007 4.807 4.926 4.681 4.813 222,181 +0.01(+0.14%)
Nov 19, 2007 4.985 5.025 4.727 4.807 234,886 -0.25(-4.97%)
Nov 16, 2007 5.468 5.468 4.893 5.058 467,889 -0.17(-3.29%)
Nov 15, 2007 5.468 5.620 5.091 5.230 503,349 +0.14(+2.73%)
Nov 14, 2007 5.250 5.316 4.959 5.091 318,979 +0.00(+0.00%)
Nov 13, 2007 5.217 5.289 5.025 5.091 173,752 +0.05(+0.92%)
Nov 12, 2007 4.972 5.124 4.827 5.045 291,292 +0.01(+0.13%)
Nov 09, 2007 4.946 5.329 4.926 5.038 232,768 -0.01(-0.13%)
Nov 08, 2007 5.276 5.389 4.906 5.045 235,037 -0.17(-3.17%)
Nov 07, 2007 4.965 5.355 4.965 5.210 208,115 +0.17(+3.41%)
Nov 06, 2007 5.051 5.144 4.965 5.038 162,954 -0.12(-2.31%)
Nov 05, 2007 5.124 5.336 5.058 5.157 325,400 -0.23(-4.29%)
Nov 02, 2007 5.289 5.448 5.124 5.389 233,373 +0.10(+1.88%)
Nov 01, 2007 5.329 5.389 4.979 5.289 583,813 -0.13(-2.32%)
Oct 31, 2007 5.653 5.686 5.355 5.415 354,825 -0.26(-4.66%)
Oct 30, 2007 5.719 5.719 5.620 5.679 191,781 -0.04(-0.69%)
Oct 29, 2007 5.752 5.812 5.653 5.719 391,729 -0.05(-0.80%)
Oct 26, 2007 5.964 5.964 5.739 5.765 1,085,952 -0.09(-1.58%)
Oct 25, 2007 6.010 6.016 5.765 5.858 196,016 -0.12(-1.99%)
Oct 24, 2007 6.083 6.083 5.779 5.977 277,084 +0.01(+0.22%)
Oct 23, 2007 5.593 6.089 5.593 5.964 642,043 +0.36(+6.49%)
Oct 22, 2007 5.422 5.613 5.289 5.600 327,147 -0.07(-1.28%)
Oct 19, 2007 5.402 5.719 5.389 5.673 306,879 +0.15(+2.75%)
Oct 18, 2007 5.501 5.713 5.322 5.521 544,942 -0.19(-3.36%)
Oct 17, 2007 5.818 5.884 5.653 5.713 214,014 -0.06(-1.03%)
Oct 16, 2007 5.865 5.917 5.686 5.772 224,299 -0.09(-1.58%)
Oct 15, 2007 5.977 6.420 5.825 5.865 648,698 +0.04(+0.68%)
Oct 12, 2007 5.461 5.884 5.461 5.825 315,954 +0.23(+4.14%)
Oct 11, 2007 6.281 6.281 5.289 5.593 818,548 -0.68(-10.85%)
Oct 10, 2007 6.268 6.308 5.785 6.275 438,616 -0.03(-0.52%)
Oct 09, 2007 6.559 6.711 6.301 6.308 603,475 -0.07(-1.04%)
Oct 08, 2007 6.155 6.440 6.096 6.374 469,016 +0.35(+5.82%)
Oct 05, 2007 6.056 6.513 5.951 6.023 637,354 +0.05(+0.77%)
Oct 04, 2007 6.017 6.083 5.878 5.977 189,814 +0.01(+0.22%)
Oct 03, 2007 5.779 6.149 5.699 5.964 811,590 +0.09(+1.58%)
Oct 02, 2007 4.853 5.871 4.853 5.871 919,581 +1.05(+21.81%)
Oct 01, 2007 4.754 4.827 4.635 4.820 203,880 +0.10(+2.10%)
Sep 28, 2007 4.681 4.734 4.622 4.721 166,220 +0.07(+1.42%)
Sep 27, 2007 4.727 4.747 4.575 4.655 186,033 -0.07(-1.54%)
Sep 26, 2007 4.562 4.813 4.522 4.727 378,419 +0.19(+4.23%)
Sep 25, 2007 4.688 4.688 4.470 4.536 195,259 -0.07(-1.58%)
Sep 24, 2007 4.582 4.635 4.529 4.608 443,153 +0.13(+2.96%)
Sep 21, 2007 4.364 4.503 4.364 4.476 157,145 +0.15(+3.36%)
Sep 20, 2007 4.291 4.344 4.146 4.331 150,339 +0.04(+0.92%)
Sep 19, 2007 4.271 4.496 4.251 4.291 370,403 +0.04(+0.93%)
Sep 18, 2007 4.000 4.271 4.000 4.251 392,788 +0.28(+6.99%)
Sep 17, 2007 3.703 4.033 3.636 3.974 316,106 +0.29(+7.90%)
Sep 14, 2007 3.603 3.703 3.584 3.683 67,758 +0.05(+1.46%)
Sep 13, 2007 3.636 3.650 3.570 3.630 73,052 +0.01(+0.37%)
Sep 12, 2007 3.570 3.676 3.570 3.617 83,942 +0.01(+0.37%)
Sep 11, 2007 3.610 3.656 3.537 3.603 63,372 +0.01(+0.37%)
Sep 10, 2007 3.610 3.702 3.438 3.590 252,279 -0.06(-1.63%)
Sep 07, 2007 3.670 3.670 3.603 3.650 88,025 -0.05(-1.43%)
Sep 06, 2007 3.716 3.749 3.584 3.703 192,234 -0.01(-0.36%)
Sep 05, 2007 3.802 3.835 3.676 3.716 99,822 -0.06(-1.58%)
Sep 04, 2007 3.709 3.901 3.664 3.775 208,871 +0.07(+1.96%)
Aug 31, 2007 3.689 3.736 3.630 3.703 202,670 +0.07(+1.82%)
Aug 30, 2007 3.716 3.736 3.590 3.636 238,970 -0.09(-2.31%)
Aug 29, 2007 3.656 3.736 3.570 3.722 181,647 +0.09(+2.55%)
Aug 28, 2007 3.736 3.736 3.570 3.630 168,942 -0.08(-2.14%)
Aug 27, 2007 3.736 3.769 3.577 3.709 423,188 -0.01(-0.18%)
Aug 24, 2007 3.934 3.934 3.643 3.716 347,565 -0.23(-5.86%)
Aug 23, 2007 4.046 4.079 3.901 3.947 189,512 -0.05(-1.32%)
Aug 22, 2007 3.967 4.093 3.921 4.000 343,632 +0.08(+2.02%)
Aug 21, 2007 3.570 4.086 3.570 3.921 547,665 +0.30(+8.28%)
Aug 20, 2007 3.755 3.769 3.531 3.621 111,620 -0.11(-3.07%)
Aug 17, 2007 3.603 4.628 3.570 3.736 188,151 +0.20(+5.61%)
Aug 16, 2007 3.484 3.570 3.339 3.537 199,494 -0.00(-0.00%)
Aug 15, 2007 3.570 3.656 3.379 3.537 214,619 -0.06(-1.65%)
Aug 14, 2007 3.967 4.093 3.597 3.597 542,673 -0.38(-9.48%)
Aug 13, 2007 3.636 4.364 3.636 3.974 1,490,538 +0.28(+7.51%)
Aug 10, 2007 3.471 3.696 3.306 3.696 204,183 +0.22(+6.48%)
Aug 09, 2007 3.398 3.471 3.306 3.471 295,687 +0.07(+1.94%)
Aug 08, 2007 3.372 3.504 3.240 3.405 298,107 +0.02(+0.59%)
Aug 07, 2007 3.306 3.405 3.260 3.385 236,701 +0.03(+0.99%)
Aug 06, 2007 3.471 3.471 3.180 3.352 295,082 -0.10(-2.87%)
Aug 03, 2007 3.524 3.636 3.445 3.451 158,658 -0.19(-5.09%)
Aug 02, 2007 3.570 3.868 3.570 3.636 51,272 +0.03(+0.92%)
Aug 01, 2007 3.795 3.795 3.537 3.603 300,830 -0.15(-3.88%)
Jul 31, 2007 3.703 3.795 3.636 3.749 145,197 +0.08(+2.16%)
Jul 30, 2007 3.504 3.709 3.405 3.670 208,569 +0.13(+3.74%)
Jul 27, 2007 3.431 3.570 3.372 3.537 246,229 -0.02(-0.56%)
Jul 26, 2007 3.557 3.643 3.008 3.557 425,155 -0.15(-3.93%)
Jul 25, 2007 3.769 3.835 3.670 3.703 207,510 -0.11(-2.78%)
Jul 24, 2007 3.868 3.869 3.769 3.808 256,666 -0.05(-1.42%)
Jul 23, 2007 3.650 3.934 3.597 3.863 294,931 -0.00(-0.12%)
Jul 20, 2007 3.709 3.901 3.703 3.868 168,337 +0.14(+3.72%)
Jul 19, 2007 3.802 3.934 3.603 3.729 361,026 -0.06(-1.57%)
Jul 18, 2007 3.947 4.000 3.590 3.789 420,617 -0.25(-6.22%)
Jul 17, 2007 4.119 4.139 3.934 4.040 537,682 -0.09(-2.24%)
Jul 16, 2007 4.324 4.370 4.099 4.132 1,338,081 -0.19(-4.43%)
Jul 13, 2007 4.430 4.430 4.152 4.324 279,655 +0.03(+0.62%)
Jul 12, 2007 4.384 4.397 4.238 4.298 421,978 +0.00(+0.00%)
Jul 11, 2007 4.278 4.423 4.179 4.298 146,255 -0.07(-1.52%)
Jul 10, 2007 4.483 4.483 4.099 4.364 256,817 -0.01(-0.30%)
Jul 09, 2007 4.284 4.542 4.284 4.377 260,144 +0.09(+2.00%)
Jul 06, 2007 4.542 4.555 4.132 4.291 508,189 -0.13(-2.99%)
Jul 05, 2007 4.463 4.582 4.364 4.423 403,526 +0.13(+3.08%)
Jul 03, 2007 4.146 4.298 4.139 4.291 126,744 +0.19(+4.51%)
Jul 02, 2007 4.099 4.152 4.073 4.106 168,186 +0.01(+0.16%)
Jun 29, 2007 3.967 4.099 3.914 4.099 221,425 +0.13(+3.33%)
Jun 28, 2007 3.802 4.027 3.802 3.967 189,361 +0.07(+1.69%)
Jun 27, 2007 4.060 4.060 3.802 3.901 518,323 -0.18(-4.38%)
Jun 26, 2007 4.390 4.398 4.033 4.079 564,755 -0.39(-8.73%)
Jun 25, 2007 4.688 4.793 4.463 4.470 602,113 -0.11(-2.31%)
Jun 22, 2007 4.952 4.886 4.555 4.575 1,858,522 -0.18(-3.76%)
Jun 21, 2007 4.602 4.754 4.430 4.754 352,405 +0.38(+8.77%)
Jun 20, 2007 4.456 4.833 4.370 4.370 539,800 -0.05(-1.20%)
Jun 19, 2007 4.066 4.430 3.967 4.423 471,739 +0.38(+9.31%)
Jun 18, 2007 4.099 4.112 3.987 4.046 128,711 -0.02(-0.49%)
Jun 15, 2007 4.119 4.139 4.060 4.066 143,079 +0.01(+0.16%)
Jun 14, 2007 4.119 4.132 3.967 4.060 170,001 -0.06(-1.44%)
Jun 13, 2007 4.033 4.179 4.033 4.119 78,043 +0.07(+1.80%)
Jun 12, 2007 4.132 4.212 4.033 4.046 185,126 -0.07(-1.61%)
Jun 11, 2007 4.033 4.165 4.033 4.112 92,865 +0.05(+1.14%)
Jun 08, 2007 4.205 4.205 3.941 4.066 117,670 -0.13(-3.15%)
Jun 07, 2007 4.298 4.344 3.967 4.198 171,816 -0.10(-2.31%)
Jun 06, 2007 4.384 4.443 4.231 4.298 246,532 -0.06(-1.37%)
Jun 05, 2007 4.099 4.377 4.093 4.357 275,420 +0.26(+6.46%)
Jun 04, 2007 4.073 4.126 3.736 4.093 459,488 +0.07(+1.64%)
Jun 01, 2007 4.185 4.298 3.967 4.027 155,633 -0.11(-2.72%)
May 31, 2007 4.344 4.436 3.901 4.139 460,698 -0.14(-3.25%)
May 30, 2007 4.443 4.443 4.231 4.278 244,415 -0.22(-4.85%)
May 29, 2007 4.496 4.562 4.364 4.496 173,782 +0.08(+1.80%)
May 25, 2007 4.443 4.595 4.364 4.417 254,246 +0.00(+0.00%)
May 24, 2007 4.628 4.628 4.298 4.417 473,705 -0.21(-4.57%)
May 23, 2007 4.747 4.899 4.628 4.628 510,458 +0.00(+0.00%)
May 22, 2007 4.430 4.787 4.430 4.628 1,120,134 +0.20(+4.48%)
May 21, 2007 4.099 4.456 4.066 4.430 411,845 +0.34(+8.24%)
May 18, 2007 4.304 4.470 3.921 4.093 691,198 -0.28(-6.50%)
May 17, 2007 4.245 4.628 4.146 4.377 868,006 +0.23(+5.58%)
May 16, 2007 3.431 4.278 3.431 4.146 1,276,372 +0.77(+22.70%)
May 15, 2007 3.967 3.802 3.220 3.379 742,017 +0.73(+27.75%)
May 14, 2007 2.638 2.645 2.598 2.645 6,654 +0.00(+0.00%)
May 11, 2007 2.645 2.678 2.612 2.645 30,703 +0.01(+0.50%)
May 10, 2007 2.645 2.645 2.546 2.631 19,057 -0.05(-1.73%)
May 09, 2007 2.612 2.678 2.552 2.678 36,450 +0.07(+2.53%)
May 08, 2007 2.612 2.711 2.493 2.612 92,260 -0.03(-1.00%)
May 07, 2007 2.678 2.711 2.512 2.638 73,959 +0.00(+0.00%)
May 04, 2007 2.942 2.942 2.498 2.638 555,378 -0.36(-11.92%)
May 03, 2007 3.008 3.121 2.810 2.995 111,015 -0.03(-1.09%)
May 02, 2007 3.094 3.094 2.777 3.028 98,008 -0.08(-2.55%)
May 01, 2007 3.227 3.306 2.982 3.107 151,246 -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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.