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 )

N/A 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 (%)
Jun 30, 2020 6.978 7.208 6.960 7.180 104,902 +0.17(+2.36%)
Jun 29, 2020 7.134 7.369 6.932 7.015 110,052 -0.01(-0.13%)
Jun 26, 2020 7.024 7.125 6.772 7.024 203,767 -0.07(-1.03%)
Jun 25, 2020 6.758 7.098 6.721 7.098 97,708 +0.28(+4.18%)
Jun 24, 2020 6.666 6.983 6.528 6.813 165,130 +0.09(+1.37%)
Jun 23, 2020 6.914 7.038 6.685 6.721 114,931 -0.21(-3.05%)
Jun 22, 2020 6.538 6.951 6.528 6.932 125,182 +0.34(+5.15%)
Jun 19, 2020 6.831 6.831 6.542 6.593 312,349 -0.20(-2.97%)
Jun 18, 2020 6.813 6.896 6.721 6.795 60,425 -0.09(-1.33%)
Jun 17, 2020 6.877 7.024 6.721 6.887 77,107 +0.05(+0.67%)
Jun 16, 2020 7.015 7.336 6.786 6.841 117,499 +0.08(+1.22%)
Jun 15, 2020 6.767 6.983 6.703 6.758 87,957 -0.26(-3.66%)
Jun 12, 2020 7.089 7.150 6.822 7.015 81,354 +0.22(+3.24%)
Jun 11, 2020 7.024 7.416 6.786 6.795 141,197 -0.56(-7.62%)
Jun 10, 2020 7.630 7.630 7.208 7.355 107,084 -0.33(-4.30%)
Jun 09, 2020 7.777 7.899 7.630 7.685 129,209 -0.26(-3.29%)
Jun 08, 2020 7.382 7.970 7.382 7.947 272,858 +0.62(+8.46%)
Jun 05, 2020 7.584 7.685 7.263 7.327 238,073 +0.03(+0.38%)
Jun 04, 2020 7.603 7.603 7.061 7.300 161,292 -0.37(-4.79%)
Jun 03, 2020 7.474 8.053 7.364 7.667 145,280 +0.39(+5.43%)
Jun 02, 2020 7.217 7.552 7.180 7.272 170,893 +0.04(+0.51%)
Jun 01, 2020 7.226 7.658 7.208 7.235 143,798 +0.04(+0.51%)
May 29, 2020 7.327 7.437 7.052 7.199 91,918 -0.29(-3.86%)
May 28, 2020 7.768 7.768 7.437 7.488 96,538 -0.14(-1.87%)
May 27, 2020 7.052 7.704 6.887 7.630 145,895 +0.79(+11.54%)
May 26, 2020 7.364 7.364 6.713 6.841 186,903 -0.38(-5.22%)
May 22, 2020 6.960 7.254 6.887 7.217 57,503 +0.39(+5.65%)
May 21, 2020 7.144 7.364 6.831 6.831 141,741 -0.40(-5.58%)
May 20, 2020 7.144 7.493 7.144 7.235 97,332 +0.17(+2.34%)
May 19, 2020 7.447 7.520 7.052 7.070 64,987 -0.49(-6.44%)
May 18, 2020 7.208 7.609 7.208 7.557 97,376 +0.68(+9.88%)
May 15, 2020 6.777 6.996 6.641 6.877 85,848 +0.10(+1.48%)
May 14, 2020 6.486 6.786 6.367 6.777 115,261 +0.26(+3.91%)
May 13, 2020 6.577 6.659 6.404 6.522 87,807 -0.16(-2.45%)
May 12, 2020 7.196 7.196 6.659 6.686 80,649 -0.50(-6.97%)
May 11, 2020 7.570 7.570 7.014 7.187 146,659 -0.54(-6.96%)
May 08, 2020 7.141 7.743 7.141 7.724 138,982 +0.59(+8.30%)
May 07, 2020 8.089 8.307 7.064 7.132 130,630 -0.87(-10.82%)
May 06, 2020 7.952 8.225 7.952 7.998 77,191 +0.01(+0.11%)
May 05, 2020 7.761 8.007 7.761 7.989 83,857 +0.39(+5.16%)
May 04, 2020 7.734 7.761 7.524 7.597 62,630 -0.21(-2.68%)
May 01, 2020 7.561 7.834 7.533 7.806 96,936 +0.02(+0.23%)
Apr 30, 2020 7.916 7.998 7.743 7.788 129,481 -0.37(-4.58%)
Apr 29, 2020 8.490 8.490 8.143 8.162 122,674 +0.01(+0.11%)
Apr 28, 2020 8.307 8.326 7.989 8.153 83,941 +0.15(+1.82%)
Apr 27, 2020 7.861 8.153 7.861 8.007 49,209 +0.21(+2.69%)
Apr 24, 2020 7.816 7.898 7.706 7.797 87,056 +0.00(+0.00%)
Apr 23, 2020 8.143 8.235 7.779 7.797 89,227 -0.32(-3.93%)
Apr 22, 2020 8.526 8.872 7.929 8.116 77,805 -0.22(-2.62%)
Apr 21, 2020 7.980 8.517 7.980 8.335 100,897 +0.12(+1.44%)
Apr 20, 2020 8.025 8.353 8.025 8.216 86,734 -0.07(-0.88%)
Apr 17, 2020 8.062 8.417 8.052 8.289 91,996 +0.50(+6.43%)
Apr 16, 2020 7.679 7.916 7.387 7.788 131,843 +0.13(+1.66%)
Apr 15, 2020 7.816 7.925 7.588 7.661 97,210 -0.53(-6.45%)
Apr 14, 2020 8.317 8.581 7.961 8.189 67,655 +0.08(+1.01%)
Apr 13, 2020 8.244 8.244 7.811 8.107 66,859 -0.19(-2.31%)
Apr 09, 2020 7.916 8.353 7.606 8.298 158,084 +0.56(+7.30%)
Apr 08, 2020 7.433 7.870 7.296 7.734 170,162 +0.21(+2.78%)
Apr 07, 2020 7.670 7.870 7.406 7.524 138,249 +0.13(+1.72%)
Apr 06, 2020 7.588 7.770 7.269 7.397 179,205 +0.07(+0.99%)
Apr 03, 2020 7.524 8.016 7.223 7.324 134,481 -0.46(-5.96%)
Apr 02, 2020 6.814 8.098 6.814 7.788 120,336 +0.41(+5.56%)
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.