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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 14.53 14.53 14.28 14.35 683,842 -0.27(-1.85%)
May 20, 2024 14.98 15.23 14.55 14.62 767,302 -0.36(-2.40%)
May 17, 2024 15.31 15.37 14.93 14.98 356,924 -0.28(-1.83%)
May 16, 2024 15.34 15.60 15.21 15.26 461,513 -0.16(-1.04%)
May 15, 2024 15.10 15.43 15.07 15.42 475,071 +0.49(+3.28%)
May 14, 2024 15.08 15.18 14.88 14.93 386,972 -0.06(-0.40%)
May 13, 2024 15.10 15.36 14.99 14.99 699,626 -0.03(-0.20%)
May 10, 2024 15.30 15.49 14.76 15.02 695,568 -0.17(-1.12%)
May 09, 2024 16.10 16.10 14.14 15.19 1,688,463 -1.50(-8.99%)
May 08, 2024 16.82 17.09 16.61 16.69 509,892 +0.06(+0.36%)
May 07, 2024 16.68 16.96 16.54 16.63 526,661 +0.11(+0.67%)
May 06, 2024 15.66 16.58 15.66 16.52 793,736 +0.91(+5.83%)
May 03, 2024 15.59 16.03 15.41 15.61 1,280,545 +0.20(+1.30%)
May 02, 2024 15.50 15.68 15.23 15.41 1,224,107 +0.12(+0.78%)
May 01, 2024 15.19 15.53 15.06 15.29 363,256 +0.07(+0.46%)
Apr 30, 2024 15.37 15.52 15.12 15.22 743,869 -0.29(-1.87%)
Apr 29, 2024 15.23 15.56 15.06 15.51 401,983 +0.31(+2.04%)
Apr 26, 2024 14.88 15.28 14.84 15.20 221,095 +0.31(+2.08%)
Apr 25, 2024 14.61 14.93 14.47 14.89 265,412 +0.27(+1.85%)
Apr 24, 2024 14.55 14.77 14.47 14.62 345,238 +0.10(+0.69%)
Apr 23, 2024 14.65 14.82 14.50 14.52 213,397 -0.02(-0.14%)
Apr 22, 2024 14.32 14.60 14.20 14.54 270,783 -0.04(-0.27%)
Apr 19, 2024 14.20 14.59 14.20 14.58 372,825 +0.35(+2.46%)
Apr 18, 2024 14.28 14.48 14.20 14.23 293,453 -0.04(-0.28%)
Apr 17, 2024 14.55 14.55 14.24 14.27 221,804 -0.21(-1.45%)
Apr 16, 2024 14.57 14.73 14.46 14.48 296,480 -0.15(-1.03%)
Apr 15, 2024 15.10 15.27 14.60 14.63 327,965 -0.33(-2.21%)
Apr 12, 2024 15.18 15.26 14.86 14.96 378,721 -0.30(-1.97%)
Apr 11, 2024 15.28 15.32 15.06 15.26 321,086 +0.05(+0.33%)
Apr 10, 2024 15.15 15.41 14.95 15.21 412,767 -0.09(-0.59%)
Apr 09, 2024 15.50 15.50 15.19 15.30 280,046 -0.18(-1.16%)
Apr 08, 2024 15.16 15.69 15.02 15.48 785,777 +0.70(+4.74%)
Apr 05, 2024 14.73 14.94 14.70 14.78 306,032 +0.11(+0.75%)
Apr 04, 2024 14.96 15.03 14.66 14.67 378,794 -0.13(-0.88%)
Apr 03, 2024 14.73 14.95 14.69 14.80 349,617 +0.05(+0.34%)
Apr 02, 2024 14.56 14.82 14.11 14.75 585,125 +0.12(+0.82%)
Apr 01, 2024 16.08 16.17 14.55 14.63 786,048 -1.31(-8.22%)
Mar 28, 2024 15.20 15.95 15.95 15.94 1,137,264 +0.76(+5.01%)
Mar 27, 2024 14.86 15.20 14.86 15.18 307,396 +0.31(+2.08%)
Mar 26, 2024 15.04 15.20 14.85 14.87 652,397 -0.15(-1.00%)
Mar 25, 2024 15.10 15.22 14.90 15.02 320,271 -0.08(-0.53%)
Mar 22, 2024 15.07 15.14 14.83 15.10 278,085 +0.06(+0.40%)
Mar 21, 2024 14.90 15.12 14.86 15.04 491,027 +0.17(+1.14%)
Mar 20, 2024 14.66 14.88 14.47 14.87 298,033 +0.17(+1.16%)
Mar 19, 2024 14.50 14.74 14.32 14.70 553,458 +0.17(+1.17%)
Mar 18, 2024 14.59 14.62 14.37 14.53 687,963 +0.01(+0.07%)
Mar 15, 2024 14.50 14.71 14.49 14.52 1,835,026 -0.07(-0.48%)
Mar 14, 2024 15.03 15.06 14.44 14.59 528,294 -0.47(-3.12%)
Mar 13, 2024 15.17 15.33 14.77 15.06 533,158 -0.11(-0.73%)
Mar 12, 2024 14.80 15.20 14.65 15.17 485,351 +0.35(+2.36%)
Mar 11, 2024 14.49 14.97 14.42 14.82 431,471 +0.30(+2.07%)
Mar 08, 2024 14.93 14.94 14.30 14.52 575,217 -0.39(-2.62%)
Mar 07, 2024 15.21 15.32 14.80 14.91 511,757 -0.22(-1.45%)
Mar 06, 2024 15.26 15.41 15.08 15.13 474,769 -0.05(-0.33%)
Mar 05, 2024 15.13 15.31 15.07 15.18 526,113 +0.05(+0.33%)
Mar 04, 2024 15.24 15.48 15.04 15.13 792,103 +0.10(+0.67%)
Mar 01, 2024 15.03 15.17 14.95 15.03 422,208 -0.01(-0.07%)
Feb 29, 2024 15.00 15.10 14.85 15.04 325,414 +0.31(+2.10%)
Feb 28, 2024 15.00 15.17 14.60 14.73 470,545 -0.30(-2.00%)
Feb 27, 2024 15.27 15.39 14.95 15.03 364,552 -0.21(-1.38%)
Feb 26, 2024 15.07 15.36 14.99 15.24 518,094 +0.13(+0.86%)
Feb 23, 2024 15.01 15.28 14.95 15.11 586,364 +0.11(+0.73%)
Feb 22, 2024 14.73 15.11 14.58 15.00 756,147 +0.50(+3.45%)
Feb 21, 2024 14.75 14.76 14.23 14.50 710,356 -0.33(-2.23%)
Feb 20, 2024 14.59 14.93 14.51 14.83 702,802 +0.17(+1.16%)
Feb 16, 2024 14.96 15.15 14.64 14.66 1,068,178 -0.20(-1.35%)
Feb 15, 2024 14.66 14.90 13.23 14.86 3,027,587 -1.15(-7.18%)
Feb 14, 2024 15.99 16.07 15.83 16.01 495,133 +0.33(+2.10%)
Feb 13, 2024 15.70 15.79 15.31 15.68 672,889 -0.26(-1.63%)
Feb 12, 2024 15.91 16.11 15.72 15.94 811,513 +0.14(+0.89%)
Feb 09, 2024 16.15 16.37 15.55 15.80 891,967 -0.40(-2.47%)
Feb 08, 2024 15.78 16.32 15.23 16.20 2,903,724 +1.50(+10.20%)
Feb 07, 2024 14.61 14.91 14.47 14.70 555,935 -0.03(-0.20%)
Feb 06, 2024 15.05 15.21 14.39 14.73 1,137,077 -0.12(-0.81%)
Feb 05, 2024 14.25 15.06 14.09 14.85 2,448,561 +0.45(+3.12%)
Feb 02, 2024 14.43 14.54 14.29 14.40 404,704 -0.05(-0.35%)
Feb 01, 2024 14.18 14.55 14.08 14.45 402,953 +0.33(+2.34%)
Jan 31, 2024 14.28 14.44 14.09 14.12 319,671 -0.27(-1.88%)
Jan 30, 2024 14.55 14.56 14.25 14.39 475,642 -0.22(-1.51%)
Jan 29, 2024 15.25 15.40 14.54 14.61 720,792 -0.58(-3.82%)
Jan 26, 2024 14.70 15.19 14.45 15.19 900,183 +0.49(+3.33%)
Jan 25, 2024 14.50 14.73 14.37 14.70 470,568 +0.43(+3.01%)
Jan 24, 2024 14.53 14.70 14.08 14.27 222,967 -0.12(-0.83%)
Jan 23, 2024 14.20 14.51 14.13 14.39 441,890 +0.26(+1.84%)
Jan 22, 2024 14.07 14.33 13.90 14.13 651,321 +0.18(+1.29%)
Jan 19, 2024 13.98 14.00 13.41 13.95 649,033 +0.05(+0.36%)
Jan 18, 2024 13.81 13.91 13.48 13.90 765,697 +0.15(+1.09%)
Jan 17, 2024 13.32 13.83 13.15 13.75 787,735 +0.59(+4.48%)
Jan 16, 2024 13.10 13.28 12.91 13.16 674,906 +0.11(+0.84%)
Jan 12, 2024 12.56 13.13 12.56 13.05 482,187 +0.52(+4.15%)
Jan 11, 2024 12.60 12.64 12.23 12.53 154,656 -0.02(-0.16%)
Jan 10, 2024 12.65 12.87 12.44 12.55 428,368 -0.06(-0.48%)
Jan 09, 2024 12.44 12.83 12.14 12.61 250,453 +0.10(+0.80%)
Jan 08, 2024 12.94 13.05 12.47 12.51 297,026 -0.35(-2.72%)
Jan 05, 2024 12.53 13.04 12.51 12.86 361,507 +0.01(+0.08%)
Jan 04, 2024 12.51 12.95 12.51 12.85 364,252 +0.25(+1.98%)
Jan 03, 2024 12.53 12.80 12.38 12.60 321,522 +0.09(+0.72%)
Jan 02, 2024 12.40 12.67 12.17 12.51 469,950 -0.01(-0.08%)
Dec 29, 2023 12.56 12.78 12.45 12.52 483,755 -0.08(-0.63%)
Dec 28, 2023 12.93 12.97 12.56 12.60 284,715 -0.40(-3.08%)
Dec 27, 2023 13.00 13.28 12.89 13.00 361,667 -0.01(-0.08%)
Dec 26, 2023 12.12 13.10 12.12 13.01 368,122 +1.08(+9.05%)
Dec 22, 2023 11.71 11.94 11.59 11.93 343,604 +0.34(+2.93%)
Dec 21, 2023 11.54 11.66 11.39 11.59 218,830 +0.32(+2.84%)
Dec 20, 2023 11.09 11.70 11.09 11.27 195,561 +0.25(+2.27%)
Dec 19, 2023 10.75 11.11 10.46 11.02 444,718 +0.30(+2.80%)
Dec 18, 2023 11.09 11.10 10.64 10.72 351,546 -0.30(-2.72%)
Dec 15, 2023 11.16 11.30 10.93 11.02 500,383 +0.08(+0.73%)
Dec 14, 2023 11.05 11.28 10.92 10.94 470,537 +0.00(+0.00%)
Dec 13, 2023 11.68 11.68 10.87 10.94 566,816 -0.78(-6.66%)
Dec 12, 2023 11.75 11.75 11.48 11.72 173,802 +0.01(+0.09%)
Dec 11, 2023 11.90 11.90 11.53 11.71 195,567 -0.17(-1.43%)
Dec 08, 2023 11.84 11.97 11.84 11.88 137,882 +0.00(+0.00%)
Dec 07, 2023 11.95 12.22 11.80 11.88 136,312 -0.02(-0.17%)
Dec 06, 2023 12.15 12.26 11.80 11.90 125,672 -0.05(-0.42%)
Dec 05, 2023 11.98 12.10 11.91 11.95 207,179 -0.01(-0.08%)
Dec 04, 2023 11.94 12.00 11.63 11.96 243,361 +0.02(+0.17%)
Dec 01, 2023 11.59 12.04 11.57 11.94 395,348 +0.27(+2.31%)
Nov 30, 2023 11.79 12.00 11.58 11.67 141,149 -0.20(-1.68%)
Nov 29, 2023 11.68 11.97 11.58 11.87 148,729 +0.25(+2.15%)
Nov 28, 2023 11.79 11.88 11.56 11.62 90,949 -0.16(-1.36%)
Nov 27, 2023 11.38 11.82 11.32 11.78 123,303 +0.27(+2.35%)
Nov 24, 2023 11.80 11.93 11.47 11.51 221,836 -0.22(-1.88%)
Nov 22, 2023 11.50 11.75 11.37 11.73 169,125 +0.24(+2.09%)
Nov 21, 2023 11.24 11.54 11.24 11.49 219,982 +0.27(+2.41%)
Nov 20, 2023 11.57 11.83 11.18 11.22 359,905 -0.23(-2.01%)
Nov 17, 2023 11.25 11.47 11.07 11.45 338,269 +0.20(+1.78%)
Nov 16, 2023 10.44 11.45 9.980 11.25 747,462 +1.56(+16.10%)
Nov 15, 2023 9.950 9.970 9.620 9.690 149,663 -0.20(-2.02%)
Nov 14, 2023 9.610 9.940 9.550 9.890 187,564 +0.50(+5.32%)
Nov 13, 2023 9.440 9.610 9.360 9.390 43,625 -0.16(-1.68%)
Nov 10, 2023 9.370 9.670 9.220 9.550 107,741 +0.19(+2.03%)
Nov 09, 2023 9.270 9.460 9.180 9.360 103,880 +0.01(+0.11%)
Nov 08, 2023 9.380 9.380 9.290 9.350 51,155 +0.00(+0.00%)
Nov 07, 2023 9.400 9.400 9.270 9.350 63,870 +0.03(+0.32%)
Nov 06, 2023 9.100 9.350 9.010 9.320 52,884 +0.24(+2.64%)
Nov 03, 2023 9.490 9.490 8.910 9.080 91,653 -0.31(-3.30%)
Nov 02, 2023 9.000 9.410 9.000 9.390 163,265 +0.39(+4.33%)
Nov 01, 2023 8.690 9.050 8.600 9.000 105,680 +0.27(+3.09%)
Oct 31, 2023 8.530 8.750 8.530 8.730 49,593 +0.12(+1.39%)
Oct 30, 2023 8.410 8.645 8.410 8.610 85,837 +0.20(+2.38%)
Oct 27, 2023 8.370 8.520 8.330 8.410 57,944 +0.00(+0.00%)
Oct 26, 2023 8.490 8.520 8.350 8.410 44,593 +0.01(+0.12%)
Oct 25, 2023 8.170 8.426 8.070 8.400 137,554 +0.23(+2.82%)
Oct 24, 2023 8.110 8.255 8.040 8.170 33,336 +0.15(+1.87%)
Oct 23, 2023 7.970 8.160 7.780 8.020 37,440 +0.04(+0.50%)
Oct 20, 2023 8.130 8.130 7.920 7.980 72,517 -0.14(-1.72%)
Oct 19, 2023 8.150 8.330 8.110 8.120 126,887 -0.17(-2.05%)
Oct 18, 2023 8.400 8.400 8.190 8.290 63,299 -0.12(-1.43%)
Oct 17, 2023 8.460 8.580 8.344 8.410 98,747 -0.04(-0.47%)
Oct 16, 2023 8.530 8.600 8.400 8.450 53,281 +0.07(+0.84%)
Oct 13, 2023 8.700 8.720 8.350 8.380 44,886 -0.26(-3.01%)
Oct 12, 2023 8.500 8.710 8.360 8.640 80,839 +0.19(+2.25%)
Oct 11, 2023 8.410 8.530 8.320 8.450 105,385 +0.01(+0.12%)
Oct 10, 2023 8.420 8.590 8.420 8.440 48,002 +0.07(+0.84%)
Oct 09, 2023 8.390 8.415 8.330 8.370 44,012 -0.10(-1.18%)
Oct 06, 2023 8.400 8.550 8.350 8.470 45,044 +0.07(+0.83%)
Oct 05, 2023 8.470 8.530 8.350 8.400 83,906 -0.11(-1.29%)
Oct 04, 2023 8.380 8.580 8.130 8.510 135,634 +0.07(+0.83%)
Oct 03, 2023 8.300 8.550 8.230 8.440 74,247 +0.06(+0.72%)
Oct 02, 2023 8.350 8.450 8.300 8.380 61,179 +0.00(+0.00%)
Sep 29, 2023 8.740 8.740 8.290 8.380 64,762 -0.37(-4.23%)
Sep 28, 2023 8.650 8.810 8.500 8.750 88,409 +0.10(+1.16%)
Sep 27, 2023 8.570 8.810 8.540 8.650 198,428 +0.13(+1.53%)
Sep 26, 2023 8.500 8.730 8.500 8.520 61,549 -0.04(-0.47%)
Sep 25, 2023 8.330 8.590 8.470 8.560 74,258 +0.21(+2.51%)
Sep 22, 2023 8.430 8.510 8.280 8.350 75,897 -0.09(-1.07%)
Sep 21, 2023 8.420 8.620 8.380 8.440 88,056 -0.06(-0.71%)
Sep 20, 2023 8.500 8.590 8.460 8.500 84,562 +0.07(+0.83%)
Sep 19, 2023 8.400 8.480 8.345 8.430 57,269 +0.04(+0.48%)
Sep 18, 2023 8.520 8.590 8.280 8.390 57,935 -0.08(-0.94%)
Sep 15, 2023 8.400 8.510 8.240 8.470 332,119 +0.02(+0.24%)
Sep 14, 2023 8.460 8.554 8.270 8.450 62,068 +0.00(+0.00%)
Sep 13, 2023 8.600 8.700 8.420 8.450 90,519 -0.11(-1.29%)
Sep 12, 2023 8.590 8.900 8.530 8.560 235,191 -0.05(-0.58%)
Sep 11, 2023 8.570 8.640 8.460 8.610 104,051 +0.17(+2.01%)
Sep 08, 2023 8.050 8.570 7.980 8.440 228,605 +0.38(+4.71%)
Sep 07, 2023 7.960 8.100 7.855 8.060 284,307 +0.16(+2.03%)
Sep 06, 2023 7.710 8.010 7.710 7.900 80,853 +0.18(+2.33%)
Sep 05, 2023 8.030 8.050 7.700 7.720 80,497 -0.32(-3.98%)
Sep 01, 2023 7.995 8.150 7.995 8.040 68,846 +0.07(+0.88%)
Aug 31, 2023 7.960 8.100 7.915 7.970 49,493 +0.01(+0.13%)
Aug 30, 2023 7.910 8.050 7.910 7.960 61,660 +0.00(+0.00%)
Aug 29, 2023 8.080 8.190 7.850 7.960 42,817 -0.11(-1.36%)
Aug 28, 2023 7.840 8.110 7.840 8.070 94,136 +0.18(+2.28%)
Aug 25, 2023 8.130 8.270 7.860 7.890 90,168 -0.22(-2.71%)
Aug 24, 2023 8.030 8.160 8.010 8.110 62,879 +0.02(+0.25%)
Aug 23, 2023 7.980 8.120 7.940 8.090 72,279 +0.09(+1.12%)
Aug 22, 2023 7.880 8.130 7.744 8.000 97,249 +0.15(+1.91%)
Aug 21, 2023 7.970 8.085 7.790 7.850 68,216 -0.09(-1.13%)
Aug 18, 2023 8.200 8.230 7.880 7.940 208,207 -0.35(-4.22%)
Aug 17, 2023 8.430 8.465 8.210 8.290 61,522 -0.14(-1.66%)
Aug 16, 2023 8.360 8.520 8.256 8.430 43,643 +0.07(+0.84%)
Aug 15, 2023 8.390 8.670 8.300 8.360 50,028 -0.04(-0.48%)
Aug 14, 2023 8.480 8.620 8.370 8.400 71,735 -0.05(-0.59%)
Aug 11, 2023 8.160 8.470 8.119 8.450 448,386 +0.29(+3.55%)
Aug 10, 2023 8.010 8.260 8.010 8.160 91,157 +0.22(+2.77%)
Aug 09, 2023 7.730 8.780 7.710 7.940 175,908 -0.08(-1.00%)
Aug 08, 2023 7.810 8.033 7.460 8.020 87,416 +0.19(+2.43%)
Aug 07, 2023 7.410 7.850 7.410 7.830 73,103 +0.45(+6.10%)
Aug 04, 2023 7.360 7.450 7.295 7.380 127,613 +0.05(+0.68%)
Aug 03, 2023 7.130 7.360 7.130 7.330 59,349 +0.15(+2.09%)
Aug 02, 2023 7.200 7.280 7.110 7.180 40,266 -0.06(-0.83%)
Aug 01, 2023 7.250 7.350 7.165 7.240 45,152 -0.04(-0.55%)
Jul 31, 2023 7.150 7.340 7.140 7.280 49,425 +0.16(+2.25%)
Jul 28, 2023 7.280 7.290 7.060 7.120 154,649 -0.06(-0.84%)
Jul 27, 2023 7.330 7.410 7.110 7.180 63,433 -0.10(-1.37%)
Jul 26, 2023 7.200 7.380 7.200 7.280 58,273 +0.09(+1.25%)
Jul 25, 2023 7.180 7.290 7.130 7.190 32,707 -0.02(-0.28%)
Jul 24, 2023 7.140 7.301 7.140 7.210 42,704 +0.05(+0.70%)
Jul 21, 2023 7.300 7.390 7.120 7.160 97,031 -0.06(-0.83%)
Jul 20, 2023 7.160 7.240 7.120 7.220 56,204 +0.05(+0.70%)
Jul 19, 2023 6.980 7.200 6.940 7.170 42,752 +0.20(+2.87%)
Jul 18, 2023 6.900 7.010 6.870 6.970 37,046 +0.08(+1.16%)
Jul 17, 2023 6.870 7.040 6.870 6.890 66,438 +0.00(+0.00%)
Jul 14, 2023 6.810 6.950 6.700 6.890 38,602 +0.06(+0.88%)
Jul 13, 2023 6.860 6.910 6.790 6.830 29,537 -0.01(-0.15%)
Jul 12, 2023 6.950 6.950 6.768 6.840 39,808 +0.02(+0.29%)
Jul 11, 2023 6.830 6.850 6.730 6.820 26,793 +0.00(+0.00%)
Jul 10, 2023 6.860 7.040 6.770 6.820 43,179 -0.07(-1.02%)
Jul 07, 2023 6.550 6.970 6.550 6.890 270,297 +0.38(+5.84%)
Jul 06, 2023 6.690 6.690 6.450 6.510 81,735 -0.21(-3.12%)
Jul 05, 2023 6.950 6.950 6.720 6.720 77,958 -0.29(-4.14%)
Jul 03, 2023 6.870 7.030 6.800 7.010 61,357 +0.10(+1.45%)
Jun 30, 2023 7.020 7.235 6.760 6.910 88,630 -0.07(-1.00%)
Jun 29, 2023 6.610 6.990 6.610 6.980 67,024 +0.39(+5.92%)
Jun 28, 2023 6.530 6.690 6.450 6.590 76,783 -0.02(-0.30%)
Jun 27, 2023 6.660 6.699 6.470 6.610 109,787 +0.01(+0.15%)
Jun 26, 2023 6.830 7.056 6.580 6.600 100,144 -0.15(-2.22%)
Jun 23, 2023 6.470 6.760 6.390 6.750 1,281,068 +0.15(+2.27%)
Jun 22, 2023 6.510 6.630 6.430 6.600 54,630 +0.08(+1.23%)
Jun 21, 2023 6.510 6.590 6.365 6.520 56,470 -0.02(-0.31%)
Jun 20, 2023 6.410 6.590 6.340 6.540 54,066 +0.12(+1.87%)
Jun 16, 2023 6.780 6.780 6.410 6.420 157,922 -0.24(-3.60%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.