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 UNCHANGED
Streaming Delayed 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 28, 2021 6.040 6.140 5.990 6.050 138,536 +0.03(+0.50%)
May 27, 2021 6.010 6.100 5.960 6.020 67,879 +0.04(+0.67%)
May 26, 2021 5.920 6.120 5.780 5.980 91,206 +0.02(+0.34%)
May 25, 2021 6.200 6.300 5.960 5.960 133,883 -0.21(-3.40%)
May 24, 2021 6.110 6.210 6.060 6.170 64,401 +0.08(+1.31%)
May 21, 2021 6.100 6.145 5.950 6.090 114,501 +0.06(+1.00%)
May 20, 2021 5.890 6.060 5.880 6.030 161,365 +0.10(+1.69%)
May 19, 2021 5.890 5.950 5.680 5.930 162,942 -0.01(-0.17%)
May 18, 2021 6.000 6.025 5.840 5.940 92,343 -0.05(-0.83%)
May 17, 2021 6.180 6.220 5.920 5.990 104,420 -0.20(-3.23%)
May 14, 2021 6.050 6.310 6.030 6.190 156,882 +0.18(+3.00%)
May 13, 2021 5.850 6.030 5.850 6.010 145,900 +0.18(+3.09%)
May 12, 2021 5.910 6.080 5.790 5.830 205,342 -0.11(-1.85%)
May 11, 2021 6.050 6.070 5.900 5.940 92,953 -0.19(-3.10%)
May 10, 2021 5.760 6.200 5.730 6.130 153,952 +0.36(+6.24%)
May 07, 2021 5.740 5.852 5.635 5.770 236,441 +0.08(+1.41%)
May 06, 2021 5.660 5.720 5.580 5.690 292,254 +0.05(+0.89%)
May 05, 2021 5.600 5.660 5.600 5.640 155,658 +0.04(+0.71%)
May 04, 2021 5.640 5.700 5.590 5.600 778,429 -0.10(-1.75%)
May 03, 2021 5.680 5.780 5.640 5.700 93,744 +0.07(+1.24%)
Apr 30, 2021 5.700 5.700 5.600 5.630 213,400 -0.03(-0.53%)
Apr 29, 2021 5.790 5.850 5.595 5.660 106,223 -0.10(-1.74%)
Apr 28, 2021 5.640 5.780 5.600 5.760 177,634 +0.11(+1.95%)
Apr 27, 2021 5.750 5.750 5.600 5.650 176,286 -0.11(-1.91%)
Apr 26, 2021 5.670 5.840 5.670 5.760 151,643 +0.02(+0.35%)
Apr 23, 2021 5.670 5.820 5.600 5.740 112,500 +0.05(+0.88%)
Apr 22, 2021 5.670 5.760 5.590 5.690 127,443 +0.04(+0.71%)
Apr 21, 2021 5.970 6.020 5.560 5.650 140,561 -0.31(-5.20%)
Apr 20, 2021 6.020 6.080 5.830 5.960 183,294 -0.05(-0.83%)
Apr 19, 2021 6.000 6.100 5.830 6.010 152,855 +0.10(+1.69%)
Apr 16, 2021 6.050 6.050 5.830 5.910 121,100 -0.09(-1.50%)
Apr 15, 2021 5.960 6.010 5.795 6.000 143,632 +0.09(+1.52%)
Apr 14, 2021 6.030 6.100 5.860 5.910 80,490 -0.12(-1.99%)
Apr 13, 2021 6.000 6.050 5.920 6.030 79,833 +0.02(+0.33%)
Apr 12, 2021 6.060 6.070 5.930 6.010 110,175 -0.05(-0.83%)
Apr 09, 2021 5.990 6.120 5.970 6.060 165,100 +0.05(+0.83%)
Apr 08, 2021 6.180 6.180 5.999 6.010 52,566 -0.08(-1.31%)
Apr 07, 2021 6.170 6.270 6.000 6.090 135,900 -0.11(-1.77%)
Apr 06, 2021 6.070 6.240 5.990 6.200 259,319 +0.16(+2.65%)
Apr 05, 2021 6.070 6.180 5.940 6.040 1,070,674 +0.04(+0.67%)
Apr 01, 2021 5.890 6.000 5.710 6.000 834,600 +0.16(+2.74%)
Mar 31, 2021 5.760 5.970 5.730 5.840 142,897 +0.10(+1.74%)
Mar 30, 2021 5.750 5.830 5.600 5.740 100,823 +0.01(+0.17%)
Mar 29, 2021 5.650 5.870 5.560 5.730 92,679 -0.03(-0.52%)
Mar 26, 2021 5.810 6.020 5.640 5.760 187,800 +0.01(+0.17%)
Mar 25, 2021 5.560 5.800 5.560 5.750 124,062 +0.09(+1.59%)
Mar 24, 2021 5.560 5.910 5.560 5.660 194,812 +0.11(+1.98%)
Mar 23, 2021 5.690 5.775 5.550 5.550 149,809 -0.19(-3.31%)
Mar 22, 2021 5.850 6.066 5.620 5.740 156,285 -0.12(-2.05%)
Mar 19, 2021 6.000 6.060 5.790 5.860 735,300 -0.17(-2.82%)
Mar 18, 2021 6.110 6.150 5.960 6.030 143,168 -0.11(-1.79%)
Mar 17, 2021 6.130 6.210 5.970 6.140 189,395 +0.00(+0.00%)
Mar 16, 2021 6.170 6.218 6.100 6.140 66,969 -0.07(-1.13%)
Mar 15, 2021 6.200 6.287 6.140 6.210 58,379 -0.04(-0.64%)
Mar 12, 2021 6.110 6.300 6.110 6.250 77,600 +0.03(+0.48%)
Mar 11, 2021 6.320 6.330 6.140 6.220 87,908 -0.02(-0.32%)
Mar 10, 2021 6.260 6.320 6.170 6.240 71,394 -0.01(-0.16%)
Mar 09, 2021 6.140 6.300 6.040 6.250 144,610 +0.18(+2.97%)
Mar 08, 2021 6.180 6.240 6.020 6.070 68,775 -0.07(-1.14%)
Mar 05, 2021 6.140 6.210 6.050 6.140 133,400 +0.11(+1.82%)
Mar 04, 2021 5.890 6.145 5.860 6.030 256,473 +0.08(+1.34%)
Mar 03, 2021 6.110 6.215 5.940 5.950 111,312 -0.22(-3.57%)
Mar 02, 2021 6.260 6.300 6.070 6.170 74,656 -0.12(-1.91%)
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.