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

- Apartments

Recent Quotes

My Watchlist

Indicators

Universal Technical Institute Inc (NY: UTI )

13.84 -0.33 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	2.600	2.600	2.480	2.510	100,313	+0.09(+3.72%)
Nov 29, 2016	2.420	2.490	2.360	2.420	177,856	+0.03(+1.26%)
Nov 28, 2016	2.390	2.450	2.370	2.390	47,901	-0.03(-1.24%)
Nov 25, 2016	2.420	2.460	2.350	2.420	64,952	+0.02(+0.83%)
Nov 23, 2016		2.400	2.400	2.400	0	+0.02(+0.84%)
Nov 22, 2016	2.370	2.410	2.350	2.380	17,140	-0.01(-0.42%)
Nov 21, 2016	2.400	2.450	2.320	2.390	48,066	+0.00(+0.00%)
Nov 18, 2016	2.350	2.450	2.320	2.390	76,269	+0.03(+1.27%)
Nov 17, 2016	2.360	2.375	2.310	2.360	69,973	+0.00(+0.00%)
Nov 16, 2016	2.320	2.360	2.250	2.360	55,632	+0.07(+3.06%)
Nov 15, 2016	2.390	2.390	2.260	2.290	37,644	-0.04(-1.72%)
Nov 14, 2016	2.280	2.480	2.280	2.330	123,944	+0.02(+0.87%)
Nov 11, 2016	2.260	2.320	2.180	2.310	77,015	+0.07(+3.12%)
Nov 10, 2016	2.090	2.250	2.043	2.240	313,725	+0.18(+8.74%)
Nov 09, 2016	1.640	2.100	1.640	2.060	410,888	+0.40(+24.10%)
Nov 08, 2016	1.640	1.670	1.610	1.660	20,240	-0.02(-1.19%)
Nov 07, 2016	1.640	1.680	1.610	1.680	24,123	+0.05(+3.07%)
Nov 04, 2016	1.550	1.677	1.530	1.630	87,329	+0.09(+5.84%)
Nov 03, 2016	1.520	1.560	1.520	1.540	17,189	+0.02(+1.32%)
Nov 02, 2016	1.560	1.560	1.500	1.520	23,827	-0.01(-0.65%)
Nov 01, 2016	1.570	1.570	1.520	1.530	38,976	+0.01(+0.66%)
Oct 31, 2016	1.520	1.560	1.500	1.520	42,555	-0.02(-1.30%)
Oct 28, 2016	1.590	1.590	1.510	1.540	172,162	-0.03(-1.91%)
Oct 27, 2016	1.620	1.620	1.570	1.570	99,162	-0.03(-1.88%)
Oct 26, 2016	1.574	1.612	1.550	1.600	40,179	+0.05(+3.23%)
Oct 25, 2016	1.560	1.600	1.540	1.550	55,158	-0.01(-0.64%)
Oct 24, 2016	1.550	1.610	1.530	1.560	90,315	+0.03(+1.96%)
Oct 21, 2016	1.550	1.570	1.500	1.530	121,793	-0.07(-4.38%)
Oct 20, 2016	1.610	1.630	1.590	1.600	28,472	-0.01(-0.62%)
Oct 19, 2016	1.640	1.640	1.560	1.610	11,921	+0.00(+0.00%)
Oct 18, 2016	1.590	1.660	1.550	1.610	36,719	+0.05(+3.21%)
Oct 17, 2016	1.580	1.650	1.540	1.560	69,937	+0.00(+0.00%)
Oct 14, 2016	1.590	1.610	1.540	1.560	32,194	+0.01(+0.65%)
Oct 13, 2016	1.540	1.596	1.510	1.550	87,138	+0.00(+0.00%)
Oct 12, 2016	1.510	1.560	1.510	1.550	172,079	-0.03(-1.90%)
Oct 11, 2016	1.740	1.740	1.420	1.580	300,059	-0.02(-1.25%)
Oct 10, 2016	1.650	1.660	1.570	1.600	137,202	+0.00(+0.00%)
Oct 07, 2016	1.700	1.740	1.580	1.600	191,379	-0.06(-3.61%)
Oct 06, 2016	1.720	1.760	1.590	1.660	85,701	-0.04(-2.35%)
Oct 05, 2016	1.680	1.770	1.680	1.700	203,235	+0.04(+2.41%)
Oct 04, 2016	1.690	1.730	1.650	1.660	144,054	-0.06(-3.49%)
Oct 03, 2016	1.800	1.850	1.560	1.720	2,738,449	-0.06(-3.37%)
Sep 30, 2016	1.740	1.850	1.705	1.780	199,521	+0.05(+2.89%)
Sep 29, 2016	1.630	1.770	1.630	1.730	251,274	+0.12(+7.45%)
Sep 28, 2016	1.680	1.690	1.550	1.610	434,729	-0.06(-3.59%)
Sep 27, 2016	1.690	1.690	1.560	1.670	802,235	+0.11(+7.05%)
Sep 26, 2016	1.870	1.900	1.510	1.560	805,756	-0.35(-18.32%)
Sep 23, 2016	2.060	2.100	1.900	1.910	141,059	-0.15(-7.28%)
Sep 22, 2016	2.120	2.200	2.060	2.060	47,250	-0.04(-1.90%)
Sep 21, 2016	2.290	2.410	2.087	2.100	143,151	-0.10(-4.55%)
Sep 20, 2016	2.250	2.320	2.190	2.200	45,307	+0.01(+0.46%)
Sep 19, 2016	2.100	2.250	2.050	2.190	181,957	+0.11(+5.29%)
Sep 16, 2016	2.160	2.250	2.040	2.080	137,504	-0.11(-5.02%)
Sep 15, 2016	2.350	2.350	2.190	2.190	12,642	-0.11(-4.78%)
Sep 14, 2016	2.270	2.310	2.210	2.300	15,928	+0.09(+4.07%)
Sep 13, 2016	2.350	2.380	2.160	2.210	21,131	-0.16(-6.75%)
Sep 12, 2016	2.260	2.420	2.180	2.370	92,634	-0.03(-1.25%)
Sep 09, 2016	2.420	2.420	2.220	2.400	36,276	+0.02(+0.84%)
Sep 08, 2016	2.260	2.410	2.200	2.380	26,384	+0.07(+3.03%)
Sep 07, 2016	2.320	2.405	2.310	2.310	14,126	-0.05(-2.12%)
Sep 06, 2016	2.390	2.420	2.350	2.360	32,626	-0.03(-1.26%)
Sep 02, 2016	2.300	2.390	2.390	2.390	20,400	+0.11(+4.82%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Universal Technical Institute Inc (NY: UTI )

Historical Prices