Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

15.35 +0.37 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2022 9.120 9.316 9.000 9.080 322,254 -0.09(-0.98%)
May 27, 2022 9.060 9.200 8.950 9.170 160,991 +0.09(+0.99%)
May 26, 2022 8.670 9.210 8.610 9.080 543,397 +0.50(+5.83%)
May 25, 2022 8.060 8.620 8.060 8.580 449,487 +0.47(+5.80%)
May 24, 2022 8.170 8.180 7.840 8.110 155,717 -0.15(-1.82%)
May 23, 2022 8.360 8.420 8.185 8.260 172,219 -0.06(-0.72%)
May 20, 2022 8.670 8.720 8.200 8.320 128,803 -0.28(-3.26%)
May 19, 2022 8.290 8.655 8.250 8.600 552,498 +0.28(+3.37%)
May 18, 2022 8.530 8.650 8.220 8.320 219,074 -0.31(-3.59%)
May 17, 2022 8.480 8.680 8.410 8.630 205,433 +0.14(+1.65%)
May 16, 2022 8.690 8.830 8.450 8.490 220,455 -0.27(-3.08%)
May 13, 2022 8.500 8.945 8.500 8.760 241,017 +0.30(+3.55%)
May 12, 2022 8.040 8.570 8.040 8.460 333,449 +0.30(+3.68%)
May 11, 2022 7.940 8.310 7.880 8.160 288,559 +0.12(+1.49%)
May 10, 2022 8.820 8.955 7.930 8.040 462,120 -0.63(-7.27%)
May 09, 2022 8.610 8.970 8.430 8.670 265,731 -0.19(-2.14%)
May 06, 2022 9.860 10.01 8.770 8.860 478,592 -1.15(-11.49%)
May 05, 2022 11.43 11.45 9.920 10.01 460,050 -0.95(-8.67%)
May 04, 2022 10.50 11.16 10.50 10.96 412,017 +0.57(+5.49%)
May 03, 2022 10.15 10.42 9.940 10.39 420,563 +0.21(+2.06%)
May 02, 2022 10.30 10.30 9.880 10.18 333,457 -0.18(-1.74%)
Apr 29, 2022 10.08 10.42 9.960 10.36 293,422 +0.21(+2.07%)
Apr 28, 2022 10.23 10.24 9.890 10.15 209,784 +0.15(+1.50%)
Apr 27, 2022 10.00 10.12 9.850 10.00 205,427 +0.07(+0.70%)
Apr 26, 2022 10.12 10.14 9.790 9.930 266,548 -0.15(-1.49%)
Apr 25, 2022 10.05 10.14 9.930 10.08 323,649 -0.04(-0.40%)
Apr 22, 2022 10.49 10.51 9.980 10.12 214,162 -0.37(-3.53%)
Apr 21, 2022 10.55 10.63 10.29 10.49 232,555 -0.06(-0.57%)
Apr 20, 2022 10.50 11.11 10.40 10.55 444,149 +0.42(+4.15%)
Apr 19, 2022 9.700 10.15 9.700 10.13 242,211 +0.35(+3.58%)
Apr 18, 2022 9.600 10.01 9.570 9.780 353,418 +0.21(+2.19%)
Apr 14, 2022 9.260 9.730 9.260 9.570 224,130 +0.29(+3.13%)
Apr 13, 2022 8.890 9.390 8.826 9.280 163,176 +0.47(+5.33%)
Apr 12, 2022 8.420 9.000 8.293 8.810 132,211 +0.46(+5.51%)
Apr 11, 2022 8.440 8.670 8.250 8.350 109,612 -0.09(-1.07%)
Apr 08, 2022 8.470 8.560 8.360 8.440 83,719 -0.06(-0.71%)
Apr 07, 2022 8.680 8.770 8.270 8.500 102,774 -0.15(-1.73%)
Apr 06, 2022 8.850 8.990 8.350 8.650 169,218 -0.30(-3.35%)
Apr 05, 2022 9.170 9.300 8.910 8.950 108,983 -0.17(-1.86%)
Apr 04, 2022 9.000 9.150 8.840 9.120 167,671 +0.14(+1.56%)
Apr 01, 2022 8.800 9.110 8.794 8.980 357,992 +0.13(+1.47%)
Mar 31, 2022 9.010 9.110 8.710 8.850 195,831 -0.20(-2.21%)
Mar 30, 2022 9.100 9.350 9.040 9.050 322,146 -0.05(-0.55%)
Mar 29, 2022 8.730 9.280 8.670 9.100 524,768 +0.37(+4.24%)
Mar 28, 2022 8.720 8.780 8.660 8.730 131,758 +0.03(+0.34%)
Mar 25, 2022 8.810 8.840 8.650 8.700 294,762 -0.08(-0.91%)
Mar 24, 2022 8.820 8.820 8.680 8.780 201,528 +0.03(+0.34%)
Mar 23, 2022 8.790 8.890 8.630 8.750 143,181 +0.05(+0.57%)
Mar 22, 2022 8.730 8.840 8.700 8.700 150,234 -0.02(-0.23%)
Mar 21, 2022 8.600 8.880 8.550 8.720 136,553 +0.04(+0.46%)
Mar 18, 2022 8.520 8.830 8.480 8.680 126,099 +0.06(+0.70%)
Mar 17, 2022 8.500 8.690 8.430 8.620 99,551 +0.15(+1.77%)
Mar 16, 2022 8.250 8.625 8.250 8.470 111,886 +0.24(+2.92%)
Mar 15, 2022 8.000 8.360 7.740 8.230 125,787 +0.16(+1.98%)
Mar 14, 2022 8.290 8.340 8.030 8.070 94,855 -0.22(-2.65%)
Mar 11, 2022 8.450 8.680 8.210 8.290 111,204 -0.30(-3.49%)
Mar 10, 2022 8.230 8.640 8.230 8.590 108,584 +0.27(+3.25%)
Mar 09, 2022 8.300 8.410 8.211 8.320 45,121 +0.10(+1.22%)
Mar 08, 2022 8.580 8.580 8.110 8.220 162,621 -0.36(-4.20%)
Mar 07, 2022 8.790 8.800 8.500 8.580 154,467 -0.22(-2.50%)
Mar 04, 2022 8.850 8.880 8.600 8.800 334,246 +0.02(+0.23%)
Mar 03, 2022 8.750 8.820 8.500 8.780 98,571 +0.03(+0.34%)
Mar 02, 2022 8.860 8.930 8.590 8.750 96,689 -0.11(-1.24%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.