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 )

14.35 -0.27 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 29, 2015 8.219 8.326 7.995 8.190 75,930 -0.07(-0.83%)
May 28, 2015 8.229 8.326 8.102 8.258 32,343 +0.03(+0.36%)
May 27, 2015 8.229 8.287 8.091 8.229 68,637 +0.01(+0.12%)
May 26, 2015 8.414 8.434 8.092 8.219 73,298 -0.21(-2.54%)
May 22, 2015 8.317 8.434 8.434 8.434 66,976 +0.09(+1.05%)
May 21, 2015 8.541 8.570 8.336 8.346 60,778 -0.22(-2.62%)
May 20, 2015 8.950 8.950 8.541 8.570 85,930 -0.38(-4.25%)
May 19, 2015 8.863 9.174 8.638 8.950 106,251 +0.12(+1.32%)
May 18, 2015 8.570 9.057 8.307 8.833 123,685 +0.27(+3.19%)
May 15, 2015 8.336 8.609 8.282 8.560 60,493 +0.21(+2.57%)
May 14, 2015 8.287 8.385 8.219 8.346 67,088 +0.11(+1.30%)
May 13, 2015 8.463 8.463 8.092 8.239 49,395 -0.17(-1.97%)
May 12, 2015 8.677 8.687 8.365 8.404 84,926 -0.36(-4.12%)
May 11, 2015 8.823 8.950 8.726 8.765 94,829 -0.07(-0.77%)
May 08, 2015 8.804 8.892 8.541 8.833 101,389 +0.15(+1.68%)
May 07, 2015 8.658 8.804 8.599 8.687 50,009 +0.05(+0.56%)
May 06, 2015 8.950 8.950 8.492 8.638 70,547 -0.26(-2.96%)
May 05, 2015 8.726 9.009 8.492 8.901 97,232 +0.13(+1.44%)
May 04, 2015 9.204 9.204 8.707 8.775 144,272 -0.39(-4.26%)
May 01, 2015 8.336 9.447 8.336 9.165 136,097 +0.93(+11.24%)
Apr 30, 2015 8.765 8.921 8.239 8.239 143,769 -0.61(-6.94%)
Apr 29, 2015 9.194 9.213 8.784 8.853 57,343 -0.38(-4.12%)
Apr 28, 2015 9.213 9.350 9.116 9.233 54,632 -0.02(-0.21%)
Apr 27, 2015 9.233 9.555 8.882 9.252 62,726 +0.00(+0.00%)
Apr 24, 2015 9.633 9.633 9.155 9.252 144,146 -0.51(-5.19%)
Apr 23, 2015 9.594 9.789 9.584 9.759 27,104 +0.09(+0.91%)
Apr 22, 2015 9.915 9.915 9.623 9.672 47,887 -0.27(-2.75%)
Apr 21, 2015 9.945 10.06 9.691 9.945 89,309 +0.00(+0.00%)
Apr 20, 2015 9.672 9.974 9.584 9.945 55,209 +0.29(+3.03%)
Apr 17, 2015 9.701 9.896 9.564 9.652 64,189 -0.12(-1.20%)
Apr 16, 2015 10.02 10.02 9.701 9.769 72,630 -0.25(-2.53%)
Apr 15, 2015 9.750 10.19 9.711 10.02 75,266 +0.21(+2.19%)
Apr 14, 2015 9.798 9.896 9.730 9.808 81,662 +0.04(+0.40%)
Apr 13, 2015 9.964 9.964 9.750 9.769 79,986 -0.19(-1.86%)
Apr 10, 2015 10.06 10.10 9.945 9.954 35,860 -0.04(-0.39%)
Apr 09, 2015 10.18 10.18 9.857 9.993 61,346 -0.14(-1.35%)
Apr 08, 2015 9.837 10.19 9.837 10.13 190,038 +0.23(+2.36%)
Apr 07, 2015 10.00 10.01 9.847 9.896 63,817 -0.14(-1.36%)
Apr 06, 2015 9.740 10.18 9.720 10.03 84,554 +0.26(+2.69%)
Apr 02, 2015 9.525 9.769 9.769 9.769 78,361 +0.21(+2.24%)
Apr 01, 2015 9.321 9.618 9.145 9.555 132,786 +0.19(+2.08%)
Mar 31, 2015 9.330 9.389 9.180 9.360 39,644 -0.06(-0.62%)
Mar 30, 2015 9.311 9.438 9.118 9.418 199,585 +0.10(+1.05%)
Mar 27, 2015 9.233 9.340 9.067 9.321 89,796 +0.10(+1.06%)
Mar 26, 2015 9.457 9.555 9.213 9.223 56,224 -0.24(-2.57%)
Mar 25, 2015 9.750 9.806 9.399 9.467 97,622 -0.40(-4.05%)
Mar 24, 2015 9.915 9.954 9.847 9.867 100,923 -0.02(-0.20%)
Mar 23, 2015 9.896 10.03 9.798 9.886 74,458 -0.05(-0.49%)
Mar 20, 2015 9.808 10.04 9.789 9.935 121,850 +0.19(+1.90%)
Mar 19, 2015 9.750 9.789 9.691 9.750 59,885 +0.00(+0.00%)
Mar 18, 2015 9.701 9.818 9.672 9.750 93,768 +0.11(+1.11%)
Mar 17, 2015 9.623 9.691 9.575 9.642 142,773 -0.03(-0.30%)
Mar 16, 2015 9.363 9.893 9.266 9.671 170,072 +0.27(+2.87%)
Mar 13, 2015 9.662 9.797 9.353 9.401 90,633 -0.30(-3.08%)
Mar 12, 2015 9.372 9.787 9.372 9.700 186,926 +0.42(+4.47%)
Mar 11, 2015 9.324 9.449 9.054 9.285 103,913 -0.11(-1.13%)
Mar 10, 2015 9.430 9.430 9.198 9.392 62,517 -0.09(-0.92%)
Mar 09, 2015 9.295 9.623 9.285 9.478 69,222 +0.19(+2.08%)
Mar 06, 2015 9.266 9.430 9.034 9.285 100,982 -0.09(-0.93%)
Mar 05, 2015 9.700 9.700 9.266 9.372 97,035 -0.33(-3.38%)
Mar 04, 2015 9.449 9.758 9.305 9.700 149,984 +0.23(+2.45%)
Mar 03, 2015 9.276 9.507 9.189 9.469 120,211 +0.16(+1.76%)
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.