Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Insurance Holdings (NQ: UIHC )

7.930 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 14, 2023 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 29, 2021 3.811 3.879 3.671 3.704 242,900 -0.07(-1.80%)
Oct 28, 2021 3.753 3.821 3.665 3.772 210,886 +0.09(+2.37%)
Oct 27, 2021 3.636 3.753 3.646 3.685 141,767 +0.04(+1.06%)
Oct 26, 2021 3.782 3.631 3.646 277,161 -0.14(-3.59%)
Oct 25, 2021 4.238 4.238 3.568 3.782 737,097 -0.48(-11.36%)
Oct 22, 2021 4.276 4.354 4.170 4.267 189,135 -0.01(-0.23%)
Oct 21, 2021 4.102 4.296 4.090 4.276 252,484 +0.16(+4.01%)
Oct 20, 2021 3.821 4.199 3.704 4.111 291,623 +0.37(+9.84%)
Oct 19, 2021 3.830 3.879 3.724 3.743 283,535 -0.10(-2.53%)
Oct 18, 2021 4.024 4.053 3.821 3.840 255,515 -0.06(-1.49%)
Oct 15, 2021 4.092 4.102 3.898 3.898 196,429 -0.16(-3.83%)
Oct 14, 2021 4.131 4.160 4.014 4.053 145,162 -0.05(-1.18%)
Oct 13, 2021 4.073 4.131 3.995 4.102 144,302 +0.00(+0.00%)
Oct 12, 2021 4.111 4.218 4.034 4.102 177,388 -0.03(-0.70%)
Oct 11, 2021 4.296 4.393 3.976 4.131 381,325 -0.17(-4.05%)
Oct 08, 2021 3.947 4.412 3.927 4.305 400,721 +0.35(+8.82%)
Oct 07, 2021 4.073 4.121 3.898 3.956 324,758 -0.09(-2.16%)
Oct 06, 2021 3.830 4.063 3.792 4.044 294,593 +0.17(+4.51%)
Oct 05, 2021 3.821 3.879 3.685 3.869 470,066 +0.06(+1.53%)
Oct 04, 2021 3.704 3.898 3.607 3.811 439,056 +0.14(+3.69%)
Oct 01, 2021 3.568 3.675 3.491 3.675 399,492 +0.16(+4.41%)
Sep 30, 2021 3.539 3.617 3.423 3.520 389,718 +0.04(+1.11%)
Sep 29, 2021 3.442 3.587 3.413 3.481 298,424 +0.13(+3.76%)
Sep 28, 2021 3.539 3.568 3.278 3.355 587,720 -0.17(-4.94%)
Sep 27, 2021 3.452 3.646 3.442 3.530 703,919 +0.16(+4.60%)
Sep 24, 2021 3.656 3.675 3.365 3.374 890,022 -0.05(-1.42%)
Sep 23, 2021 3.307 3.471 3.278 3.423 352,774 +0.18(+5.69%)
Sep 22, 2021 3.229 3.278 3.200 3.239 404,128 +0.15(+4.70%)
Sep 21, 2021 3.171 3.219 2.967 3.093 364,112 -0.07(-2.15%)
Sep 20, 2021 3.025 3.181 2.919 3.161 601,003 +0.11(+3.49%)
Sep 17, 2021 2.744 3.248 2.705 3.055 5,387,500 +0.34(+12.50%)
Sep 16, 2021 2.822 2.870 2.676 2.715 667,391 -0.08(-2.78%)
Sep 15, 2021 2.928 2.948 2.764 2.793 537,778 -0.10(-3.36%)
Sep 14, 2021 2.996 3.001 2.851 2.890 376,624 -0.08(-2.61%)
Sep 13, 2021 3.064 3.137 2.919 2.967 444,548 -0.08(-2.55%)
Sep 10, 2021 3.151 3.164 3.016 3.045 487,114 -0.08(-2.48%)
Sep 09, 2021 3.258 3.258 3.016 3.122 416,442 -0.14(-4.17%)
Sep 08, 2021 3.297 3.319 3.219 3.258 284,562 -0.01(-0.30%)
Sep 07, 2021 3.355 3.491 3.229 3.268 490,198 -0.33(-9.16%)
Sep 03, 2021 3.598 3.607 3.442 3.598 192,862 +0.02(+0.54%)
Sep 02, 2021 3.636 3.685 3.549 3.578 94,805 -0.05(-1.34%)
Sep 01, 2021 3.704 3.714 3.549 3.627 94,877 -0.07(-1.84%)
Aug 31, 2021 3.685 3.733 3.627 3.695 49,943 +0.04(+1.06%)
Aug 30, 2021 3.879 3.879 3.636 3.656 82,617 -0.25(-6.45%)
Aug 27, 2021 3.617 3.927 3.593 3.908 163,948 +0.31(+8.63%)
Aug 26, 2021 3.685 3.695 3.523 3.598 122,453 -0.06(-1.59%)
Aug 25, 2021 3.714 3.762 3.656 3.656 76,265 -0.04(-1.05%)
Aug 24, 2021 3.772 3.772 3.646 3.695 72,196 -0.04(-1.04%)
Aug 23, 2021 3.675 3.821 3.611 3.733 68,627 +0.06(+1.58%)
Aug 20, 2021 3.704 3.724 3.646 3.675 99,130 -0.06(-1.56%)
Aug 19, 2021 3.859 3.879 3.714 3.733 98,530 -0.13(-3.27%)
Aug 18, 2021 3.869 3.908 3.821 3.859 102,212 -0.02(-0.50%)
Aug 17, 2021 3.956 3.956 3.831 3.879 78,731 -0.05(-1.23%)
Aug 16, 2021 3.947 3.966 3.879 3.927 83,297 -0.05(-1.22%)
Aug 13, 2021 3.985 4.014 3.927 3.976 77,388 -0.01(-0.24%)
Aug 12, 2021 4.014 4.092 3.947 3.985 88,917 -0.03(-0.72%)
Aug 11, 2021 3.859 4.044 3.850 4.014 94,180 +0.13(+3.24%)
Aug 10, 2021 3.830 3.888 3.704 3.888 211,998 +0.05(+1.26%)
Aug 09, 2021 3.985 3.995 3.791 3.840 127,473 -0.14(-3.41%)
Aug 06, 2021 3.937 3.995 3.808 3.976 125,507 +0.05(+1.22%)
Aug 05, 2021 3.957 3.957 3.498 3.928 204,708 -0.12(-3.07%)
Aug 04, 2021 4.071 4.071 3.957 4.052 138,167 -0.01(-0.24%)
Aug 03, 2021 4.196 4.281 4.033 4.062 136,470 -0.13(-3.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.