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 (%)
Sep 30, 2020 5.741 5.889 5.556 5.602 83,250 -0.17(-2.88%)
Sep 29, 2020 5.963 5.963 5.658 5.769 63,355 -0.23(-3.85%)
Sep 28, 2020 5.852 6.139 5.778 6.000 91,228 +0.24(+4.17%)
Sep 25, 2020 5.686 5.797 5.639 5.760 128,720 +0.06(+0.97%)
Sep 24, 2020 5.750 5.898 5.565 5.704 195,285 -0.18(-2.99%)
Sep 23, 2020 6.434 6.499 5.833 5.880 337,653 -0.64(-9.79%)
Sep 22, 2020 6.703 6.795 6.508 6.518 94,075 -0.23(-3.42%)
Sep 21, 2020 7.045 7.072 6.541 6.749 141,173 -0.54(-7.36%)
Sep 18, 2020 7.313 7.544 7.063 7.285 160,846 +0.06(+0.90%)
Sep 17, 2020 7.026 7.239 6.980 7.220 47,151 +0.06(+0.90%)
Sep 16, 2020 7.008 7.220 7.008 7.156 66,061 +0.15(+2.11%)
Sep 15, 2020 7.294 7.303 6.943 7.008 48,443 -0.28(-3.81%)
Sep 14, 2020 6.989 7.285 6.980 7.285 90,204 +0.31(+4.51%)
Sep 11, 2020 7.156 7.188 6.906 6.971 74,744 -0.17(-2.33%)
Sep 10, 2020 6.971 7.229 6.906 7.137 98,260 +0.20(+2.93%)
Sep 09, 2020 7.082 7.174 6.864 6.934 35,565 -0.10(-1.45%)
Sep 08, 2020 6.786 7.109 6.739 7.035 67,426 +0.11(+1.60%)
Sep 04, 2020 7.026 7.045 6.776 6.924 53,435 +0.05(+0.67%)
Sep 03, 2020 6.989 7.082 6.832 6.878 47,722 -0.08(-1.20%)
Sep 02, 2020 6.915 7.026 6.897 6.961 27,840 +0.02(+0.27%)
Sep 01, 2020 6.943 6.989 6.897 6.943 42,582 -0.06(-0.79%)
Aug 31, 2020 7.229 7.229 6.998 6.998 79,246 -0.25(-3.44%)
Aug 28, 2020 7.285 7.285 7.026 7.248 40,671 +0.03(+0.38%)
Aug 27, 2020 6.980 7.461 6.906 7.220 75,287 +0.30(+4.27%)
Aug 26, 2020 7.229 7.229 6.841 6.924 115,152 -0.31(-4.34%)
Aug 25, 2020 7.599 7.599 7.229 7.239 59,280 -0.37(-4.86%)
Aug 24, 2020 7.461 7.655 7.387 7.609 76,988 +0.16(+2.11%)
Aug 21, 2020 7.590 7.627 7.451 7.451 49,973 -0.17(-2.18%)
Aug 20, 2020 7.516 7.682 7.414 7.618 70,680 +0.00(+0.00%)
Aug 19, 2020 7.664 7.719 7.562 7.618 73,832 +0.02(+0.24%)
Aug 18, 2020 7.756 7.793 7.525 7.599 76,372 -0.10(-1.32%)
Aug 17, 2020 7.812 7.812 7.461 7.701 54,917 -0.10(-1.30%)
Aug 14, 2020 7.719 7.812 7.645 7.803 58,843 +0.00(+0.00%)
Aug 13, 2020 8.246 8.246 7.784 7.803 61,914 -0.53(-6.33%)
Aug 12, 2020 8.653 8.690 8.283 8.330 45,906 -0.34(-3.94%)
Aug 11, 2020 8.820 8.847 8.570 8.672 84,734 +0.02(+0.21%)
Aug 10, 2020 8.089 8.958 8.089 8.653 84,411 +0.55(+6.73%)
Aug 07, 2020 8.181 8.190 7.887 8.108 91,047 -0.01(-0.11%)
Aug 06, 2020 7.254 8.255 7.254 8.117 162,907 +0.99(+13.92%)
Aug 05, 2020 6.951 7.134 6.887 7.125 60,272 +0.20(+2.92%)
Aug 04, 2020 6.841 6.932 6.767 6.923 56,866 +0.02(+0.27%)
Aug 03, 2020 6.795 6.914 6.547 6.905 55,073 +0.11(+1.62%)
Jul 31, 2020 6.822 6.896 6.639 6.795 93,443 -0.08(-1.20%)
Jul 30, 2020 6.813 7.043 6.703 6.877 205,327 -0.05(-0.66%)
Jul 29, 2020 7.070 7.153 6.850 6.923 71,678 -0.10(-1.44%)
Jul 28, 2020 7.024 7.061 7.006 7.024 57,454 -0.02(-0.26%)
Jul 27, 2020 7.033 7.208 7.020 7.043 75,259 -0.05(-0.65%)
Jul 24, 2020 7.116 7.272 7.070 7.089 65,562 -0.03(-0.39%)
Jul 23, 2020 7.070 7.212 7.024 7.116 93,198 +0.00(+0.00%)
Jul 22, 2020 7.190 7.235 7.061 7.116 46,518 -0.14(-1.90%)
Jul 21, 2020 7.134 7.373 7.134 7.254 51,186 +0.22(+3.13%)
Jul 20, 2020 7.107 7.107 7.024 7.033 45,005 -0.12(-1.67%)
Jul 17, 2020 7.098 7.245 7.089 7.153 41,711 +0.04(+0.52%)
Jul 16, 2020 7.024 7.171 7.024 7.116 46,795 +0.09(+1.31%)
Jul 15, 2020 7.336 7.392 7.024 7.024 87,423 -0.10(-1.42%)
Jul 14, 2020 7.006 7.153 6.951 7.125 87,865 +0.15(+2.11%)
Jul 13, 2020 7.070 7.089 6.960 6.978 77,367 +0.00(+0.07%)
Jul 10, 2020 6.666 6.988 6.611 6.974 50,533 +0.31(+4.61%)
Jul 09, 2020 6.694 6.703 6.565 6.666 100,625 -0.04(-0.55%)
Jul 08, 2020 6.776 6.841 6.666 6.703 67,667 -0.04(-0.54%)
Jul 07, 2020 6.813 6.868 6.712 6.740 89,265 -0.14(-2.00%)
Jul 06, 2020 7.015 7.015 6.766 6.877 68,221 -0.01(-0.13%)
Jul 02, 2020 7.033 7.043 6.831 6.887 62,622 +0.01(+0.13%)
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.