Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Universal Technical Institute Inc (NY: UTI )

16.46 -0.45 (-2.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2013 10.15 10.34 10.15 10.19 260,010 -0.02(-0.18%)
Jan 30, 2013 10.37 10.37 10.14 10.21 172,623 -0.16(-1.57%)
Jan 29, 2013 9.965 10.40 9.965 10.37 274,878 +0.31(+3.05%)
Jan 28, 2013 10.06 10.19 9.938 10.06 266,811 +0.05(+0.45%)
Jan 25, 2013 9.992 10.15 9.947 10.02 181,259 +0.06(+0.63%)
Jan 24, 2013 9.830 10.00 9.830 9.956 276,243 +0.05(+0.45%)
Jan 23, 2013 9.893 9.947 9.830 9.911 187,140 -0.02(-0.18%)
Jan 22, 2013 9.776 9.947 9.722 9.929 178,835 +0.18(+1.85%)
Jan 18, 2013 9.749 9.816 9.695 9.749 107,186 -0.04(-0.37%)
Jan 17, 2013 9.749 9.821 9.722 9.785 147,684 +0.04(+0.37%)
Jan 16, 2013 9.677 9.767 9.677 9.749 212,098 +0.04(+0.37%)
Jan 15, 2013 9.740 9.776 9.641 9.713 342,153 -0.06(-0.65%)
Jan 14, 2013 9.514 9.785 9.469 9.776 145,300 +0.26(+2.75%)
Jan 11, 2013 9.451 9.596 9.424 9.514 103,229 +0.09(+0.96%)
Jan 10, 2013 9.451 9.505 9.307 9.424 109,896 +0.02(+0.19%)
Jan 09, 2013 9.478 9.505 9.163 9.406 180,426 -0.16(-1.70%)
Jan 08, 2013 9.830 9.983 9.442 9.569 157,035 -0.29(-2.93%)
Jan 07, 2013 9.758 9.965 9.609 9.857 144,896 -0.04(-0.36%)
Jan 04, 2013 9.118 9.920 9.027 9.893 169,663 +0.81(+8.94%)
Jan 03, 2013 8.937 9.172 8.874 9.082 82,466 +0.15(+1.72%)
Jan 02, 2013 9.217 9.235 8.856 8.928 150,497 -0.13(-1.39%)
Dec 31, 2012 8.829 9.136 8.640 9.054 110,432 +0.25(+2.87%)
Dec 28, 2012 8.865 8.928 8.721 8.802 54,133 -0.05(-0.51%)
Dec 27, 2012 8.874 8.955 8.595 8.847 57,457 -0.03(-0.30%)
Dec 26, 2012 8.847 9.154 8.829 8.874 74,378 +0.02(+0.20%)
Dec 24, 2012 9.036 9.091 8.775 8.856 35,019 -0.23(-2.48%)
Dec 21, 2012 8.946 9.082 8.739 9.082 446,041 +0.08(+0.90%)
Dec 20, 2012 9.036 9.154 8.928 9.000 376,314 -0.06(-0.70%)
Dec 19, 2012 9.000 9.199 8.937 9.064 85,167 +0.08(+0.90%)
Dec 18, 2012 8.874 9.018 8.811 8.982 367,010 +0.10(+1.12%)
Dec 17, 2012 8.775 8.928 8.775 8.883 85,649 +0.11(+1.23%)
Dec 14, 2012 8.721 8.819 8.685 8.775 61,939 +0.03(+0.31%)
Dec 13, 2012 8.703 8.847 8.685 8.748 62,210 -0.06(-0.72%)
Dec 12, 2012 8.739 8.874 8.680 8.811 177,470 +0.05(+0.51%)
Dec 11, 2012 8.748 8.856 8.712 8.766 207,671 +0.05(+0.52%)
Dec 10, 2012 8.757 8.811 8.558 8.721 250,679 +0.00(+0.00%)
Dec 07, 2012 8.703 8.748 8.586 8.721 208,746 +0.04(+0.42%)
Dec 06, 2012 8.802 8.991 8.595 8.685 87,051 -0.23(-2.53%)
Dec 05, 2012 8.856 9.009 8.640 8.910 535,853 +0.05(+0.61%)
Dec 04, 2012 8.499 8.910 8.490 8.856 199,530 +0.40(+4.75%)
Nov 30, 2012 8.419 8.490 8.365 8.454 362,529 +0.06(+0.74%)
Nov 29, 2012 8.044 8.445 7.883 8.392 1,228,433 +0.54(+6.82%)
Nov 28, 2012 8.561 9.145 7.142 7.856 2,066,124 -3.07(-28.10%)
Nov 27, 2012 10.98 11.03 10.87 10.93 103,164 -0.10(-0.89%)
Nov 26, 2012 11.03 11.07 10.93 11.03 71,332 -0.04(-0.40%)
Nov 23, 2012 10.94 11.07 10.89 11.07 36,478 +0.09(+0.81%)
Nov 21, 2012 10.89 11.01 10.84 10.98 42,017 +0.09(+0.82%)
Nov 20, 2012 10.88 10.93 10.70 10.89 98,541 -0.04(-0.41%)
Nov 19, 2012 10.94 11.04 10.86 10.94 107,081 +0.06(+0.57%)
Nov 16, 2012 10.86 10.89 10.56 10.87 82,475 -0.04(-0.33%)
Nov 15, 2012 10.86 11.00 10.73 10.91 52,987 +0.04(+0.33%)
Nov 14, 2012 10.93 11.07 10.79 10.87 128,697 -0.04(-0.41%)
Nov 13, 2012 11.18 11.26 10.89 10.92 39,907 -0.28(-2.47%)
Nov 12, 2012 11.39 11.42 11.16 11.20 206,314 -0.14(-1.26%)
Nov 09, 2012 11.13 11.45 10.38 11.34 76,245 -0.07(-0.63%)
Nov 08, 2012 11.44 11.48 11.28 11.41 120,843 -0.04(-0.39%)
Nov 07, 2012 11.66 11.66 11.12 11.45 119,053 -0.35(-2.95%)
Nov 06, 2012 11.68 11.81 11.61 11.80 46,330 +0.19(+1.61%)
Nov 05, 2012 11.47 11.63 11.40 11.61 61,674 +0.12(+1.01%)
Nov 02, 2012 11.61 11.71 11.36 11.50 102,162 +0.05(+0.47%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.