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 )

13.82 -0.05 (-0.36%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 18, 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 (%)
Oct 30, 2020 4.860 4.870 4.540 4.590 241,600 -0.31(-6.33%)
Oct 29, 2020 4.830 4.980 4.690 4.900 107,146 +0.03(+0.62%)
Oct 28, 2020 5.040 5.050 4.840 4.870 411,739 -0.21(-4.13%)
Oct 27, 2020 5.260 5.265 5.055 5.080 123,127 -0.17(-3.24%)
Oct 26, 2020 5.150 5.290 5.150 5.250 91,611 +0.03(+0.57%)
Oct 23, 2020 5.330 5.400 5.200 5.220 56,600 -0.09(-1.69%)
Oct 22, 2020 5.440 5.550 5.220 5.310 72,653 -0.10(-1.85%)
Oct 21, 2020 5.410 5.620 5.380 5.410 154,385 +0.00(+0.00%)
Oct 20, 2020 5.030 5.470 5.030 5.410 469,974 +0.43(+8.63%)
Oct 19, 2020 5.120 5.120 4.850 4.980 186,403 -0.13(-2.54%)
Oct 16, 2020 5.120 5.240 5.030 5.110 82,300 -0.02(-0.39%)
Oct 15, 2020 5.170 5.180 5.030 5.130 199,994 -0.12(-2.29%)
Oct 14, 2020 5.300 5.360 5.230 5.250 94,685 -0.03(-0.57%)
Oct 13, 2020 5.290 5.350 5.235 5.280 47,282 -0.05(-0.94%)
Oct 12, 2020 5.350 5.400 5.130 5.330 96,228 -0.04(-0.74%)
Oct 09, 2020 5.600 5.720 5.350 5.370 76,600 -0.22(-3.94%)
Oct 08, 2020 5.620 5.730 5.490 5.590 104,219 +0.06(+1.08%)
Oct 07, 2020 5.410 5.620 5.410 5.530 100,658 +0.11(+2.03%)
Oct 06, 2020 5.240 5.600 5.220 5.420 246,323 +0.21(+4.03%)
Oct 05, 2020 5.090 5.230 5.080 5.210 193,685 +0.17(+3.37%)
Oct 02, 2020 4.970 5.120 4.870 5.040 154,400 -0.06(-1.18%)
Oct 01, 2020 5.150 5.190 4.910 5.100 146,201 +0.02(+0.39%)
Sep 30, 2020 5.050 5.400 5.000 5.080 429,242 +0.05(+0.99%)
Sep 29, 2020 5.390 5.450 5.020 5.030 918,508 -0.38(-7.02%)
Sep 28, 2020 5.250 5.590 5.250 5.410 237,115 +0.14(+2.66%)
Sep 25, 2020 5.590 5.620 5.240 5.270 418,400 -0.60(-10.22%)
Sep 24, 2020 5.970 6.013 5.800 5.870 223,312 -0.09(-1.51%)
Sep 23, 2020 6.080 6.160 5.930 5.960 158,612 -0.18(-2.93%)
Sep 22, 2020 6.470 6.470 6.060 6.140 265,207 -0.28(-4.36%)
Sep 21, 2020 6.520 6.550 6.310 6.420 213,826 -0.23(-3.46%)
Sep 18, 2020 6.730 6.730 6.500 6.650 323,000 +0.01(+0.15%)
Sep 17, 2020 6.780 6.780 6.520 6.640 231,572 +0.03(+0.45%)
Sep 16, 2020 6.640 6.700 6.540 6.610 132,466 +0.01(+0.15%)
Sep 15, 2020 6.710 6.755 6.500 6.600 116,358 -0.08(-1.20%)
Sep 14, 2020 6.790 6.910 6.580 6.680 154,403 -0.09(-1.33%)
Sep 11, 2020 7.040 7.115 6.640 6.770 159,500 -0.23(-3.29%)
Sep 10, 2020 6.850 7.050 6.820 7.000 195,978 +0.19(+2.79%)
Sep 09, 2020 6.670 6.970 6.640 6.810 208,829 +0.20(+3.03%)
Sep 08, 2020 6.510 6.660 6.350 6.610 176,056 +0.03(+0.46%)
Sep 04, 2020 6.870 6.900 6.520 6.580 174,800 -0.20(-2.95%)
Sep 03, 2020 6.900 7.050 6.730 6.780 180,432 -0.14(-2.02%)
Sep 02, 2020 7.110 7.190 6.900 6.920 233,537 -0.22(-3.08%)
Sep 01, 2020 6.960 7.190 6.960 7.140 99,453 +0.09(+1.28%)
Aug 31, 2020 7.170 7.200 7.000 7.050 244,120 -0.17(-2.35%)
Aug 28, 2020 7.260 7.280 7.210 7.220 115,900 +0.03(+0.42%)
Aug 27, 2020 7.260 7.360 7.150 7.190 105,133 -0.03(-0.42%)
Aug 26, 2020 7.190 7.280 7.190 7.220 182,832 +0.01(+0.14%)
Aug 25, 2020 7.300 7.320 7.200 7.210 125,950 -0.03(-0.41%)
Aug 24, 2020 7.370 7.370 7.190 7.240 184,342 -0.13(-1.76%)
Aug 21, 2020 7.470 7.480 7.240 7.370 272,200 -0.15(-1.99%)
Aug 20, 2020 7.440 7.650 7.405 7.520 180,730 -0.02(-0.27%)
Aug 19, 2020 7.750 7.750 7.450 7.540 127,154 -0.19(-2.46%)
Aug 18, 2020 8.050 8.060 7.720 7.730 138,542 -0.36(-4.45%)
Aug 17, 2020 8.160 8.225 7.981 8.090 243,032 -0.06(-0.74%)
Aug 14, 2020 8.080 8.190 7.970 8.150 172,900 +0.01(+0.12%)
Aug 13, 2020 8.120 8.230 8.010 8.140 155,907 +0.02(+0.25%)
Aug 12, 2020 8.020 8.230 7.970 8.120 240,454 +0.07(+0.87%)
Aug 11, 2020 7.840 8.190 7.840 8.050 223,417 +0.23(+2.94%)
Aug 10, 2020 8.040 8.280 7.730 7.820 221,000 -0.24(-2.98%)
Aug 07, 2020 6.710 8.120 6.654 8.060 472,200 -0.22(-2.66%)
Aug 06, 2020 8.060 8.310 7.840 8.280 168,517 +0.23(+2.86%)
Aug 05, 2020 7.790 8.060 7.680 8.050 311,565 +0.36(+4.68%)
Aug 04, 2020 7.480 7.700 7.360 7.690 176,542 +0.19(+2.53%)
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.