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 )

15.25 -0.12 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2020 6.540 6.650 6.350 6.430 136,883 -0.11(-1.68%)
Apr 29, 2020 5.710 6.900 5.620 6.540 392,550 +0.95(+16.99%)
Apr 28, 2020 5.370 5.660 5.150 5.590 428,434 +0.22(+4.10%)
Apr 27, 2020 5.380 5.440 5.110 5.370 207,300 -0.05(-0.92%)
Apr 24, 2020 5.500 5.590 5.285 5.420 179,100 -0.09(-1.63%)
Apr 23, 2020 6.030 6.090 5.500 5.510 233,350 -0.52(-8.62%)
Apr 22, 2020 5.760 6.050 5.670 6.030 149,063 +0.35(+6.16%)
Apr 21, 2020 5.780 5.900 5.660 5.680 212,632 -0.24(-4.05%)
Apr 20, 2020 5.740 6.090 5.680 5.920 244,371 +0.10(+1.72%)
Apr 17, 2020 5.820 5.920 5.770 5.820 239,400 +0.14(+2.46%)
Apr 16, 2020 5.760 5.990 5.660 5.680 135,927 -0.11(-1.90%)
Apr 15, 2020 5.830 6.070 5.540 5.790 257,116 -0.20(-3.34%)
Apr 14, 2020 6.260 6.450 5.900 5.990 234,879 -0.15(-2.44%)
Apr 13, 2020 6.310 6.370 5.870 6.140 207,333 -0.18(-2.85%)
Apr 09, 2020 5.750 6.330 5.700 6.320 332,800 +0.57(+9.91%)
Apr 08, 2020 5.550 5.830 5.440 5.750 420,073 +0.36(+6.68%)
Apr 07, 2020 5.620 5.820 5.240 5.390 500,020 -0.11(-2.00%)
Apr 06, 2020 5.840 6.070 5.310 5.500 439,006 +0.00(+0.00%)
Apr 03, 2020 5.690 5.880 5.350 5.500 189,500 -0.20(-3.51%)
Apr 02, 2020 5.980 6.110 5.450 5.700 297,512 -0.14(-2.40%)
Apr 01, 2020 5.770 5.990 5.600 5.840 129,132 -0.11(-1.85%)
Mar 31, 2020 6.200 6.200 5.690 5.950 263,803 -0.23(-3.72%)
Mar 30, 2020 5.240 6.230 5.240 6.180 187,170 +0.86(+16.17%)
Mar 27, 2020 5.540 5.700 5.020 5.320 620,100 -0.40(-6.99%)
Mar 26, 2020 5.300 5.870 4.910 5.720 306,950 +0.49(+9.37%)
Mar 25, 2020 5.170 5.490 4.920 5.230 293,788 +0.12(+2.35%)
Mar 24, 2020 4.970 5.310 4.920 5.110 258,853 +0.31(+6.46%)
Mar 23, 2020 4.470 4.800 4.050 4.800 223,566 +0.29(+6.43%)
Mar 20, 2020 4.030 4.650 4.000 4.510 317,400 +0.28(+6.62%)
Mar 19, 2020 3.790 4.390 3.740 4.230 469,885 +0.62(+17.17%)
Mar 18, 2020 3.850 3.980 2.750 3.610 492,614 -0.48(-11.74%)
Mar 17, 2020 4.230 4.380 3.600 4.090 618,493 -0.14(-3.31%)
Mar 16, 2020 3.750 4.290 3.750 4.230 387,723 -0.40(-8.64%)
Mar 13, 2020 4.310 4.850 4.110 4.630 569,400 +0.51(+12.38%)
Mar 12, 2020 5.380 5.530 3.940 4.120 583,041 -1.63(-28.35%)
Mar 11, 2020 6.840 6.970 5.750 5.750 351,226 -1.20(-17.27%)
Mar 10, 2020 6.550 7.140 6.510 6.950 487,017 +0.54(+8.42%)
Mar 09, 2020 6.800 6.870 6.390 6.410 692,714 -0.69(-9.72%)
Mar 06, 2020 7.100 7.380 7.100 7.100 1,006,700 -0.01(-0.14%)
Mar 05, 2020 7.420 7.440 7.100 7.110 201,407 -0.29(-3.92%)
Mar 04, 2020 7.530 7.575 7.320 7.400 124,547 -0.08(-1.07%)
Mar 03, 2020 7.650 7.710 7.320 7.480 177,495 -0.17(-2.22%)
Mar 02, 2020 7.410 7.770 7.360 7.650 234,860 +0.25(+3.38%)
Feb 28, 2020 7.360 7.610 7.200 7.400 246,500 -0.05(-0.67%)
Feb 27, 2020 7.410 7.640 7.150 7.450 312,412 -0.06(-0.80%)
Feb 26, 2020 7.480 7.770 7.440 7.510 446,947 +0.08(+1.08%)
Feb 25, 2020 7.500 7.650 7.350 7.430 343,444 -0.06(-0.80%)
Feb 24, 2020 7.630 7.630 7.150 7.490 512,539 -0.27(-3.48%)
Feb 21, 2020 7.920 8.090 7.750 7.760 2,839,800 -0.80(-9.35%)
Feb 20, 2020 8.650 8.690 8.490 8.560 138,711 -0.07(-0.81%)
Feb 19, 2020 8.560 8.640 8.280 8.630 189,603 +0.10(+1.17%)
Feb 18, 2020 9.220 9.236 8.450 8.530 235,478 -0.77(-8.28%)
Feb 14, 2020 9.280 9.590 9.220 9.300 186,900 +0.09(+0.98%)
Feb 13, 2020 9.250 9.280 9.010 9.210 129,273 +0.02(+0.22%)
Feb 12, 2020 9.470 9.566 8.950 9.190 238,302 -0.28(-2.96%)
Feb 11, 2020 9.660 9.756 9.290 9.470 222,060 +0.47(+5.22%)
Feb 10, 2020 8.900 9.180 8.850 9.000 340,521 +0.30(+3.45%)
Feb 07, 2020 8.260 9.140 8.050 8.700 727,800 +0.86(+10.97%)
Feb 06, 2020 7.990 8.000 7.660 7.840 68,903 -0.16(-2.00%)
Feb 05, 2020 7.920 8.000 7.760 8.000 148,653 +0.04(+0.50%)
Feb 04, 2020 7.840 8.000 7.670 7.960 75,441 +0.17(+2.18%)
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.