Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

16.35 +1.00 (+6.51%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2019 3.390 3.440 3.270 3.390 16,800 +0.01(+0.30%)
May 30, 2019 3.270 3.420 3.210 3.380 21,652 +0.06(+1.81%)
May 29, 2019 3.330 3.380 3.210 3.320 17,590 +0.01(+0.30%)
May 28, 2019 3.390 3.520 3.310 3.310 19,105 +0.00(+0.00%)
May 24, 2019 3.360 3.450 3.310 3.310 13,900 -0.07(-2.07%)
May 23, 2019 3.480 3.510 3.310 3.380 10,947 -0.10(-2.73%)
May 22, 2019 3.460 3.650 3.310 3.475 45,338 -0.00(-0.14%)
May 21, 2019 3.580 3.692 3.480 3.480 17,299 -0.05(-1.42%)
May 20, 2019 3.490 3.570 3.410 3.530 17,129 +0.13(+3.82%)
May 17, 2019 3.400 3.523 3.301 3.400 13,900 -0.02(-0.58%)
May 16, 2019 3.490 3.600 3.420 3.420 39,376 -0.08(-2.29%)
May 15, 2019 3.520 3.640 3.500 3.500 22,650 +0.00(+0.00%)
May 14, 2019 3.460 3.660 3.290 3.500 29,481 +0.00(+0.00%)
May 13, 2019 3.230 3.580 3.230 3.500 93,842 +0.15(+4.48%)
May 10, 2019 3.230 3.450 3.200 3.350 37,000 +0.09(+2.76%)
May 09, 2019 3.474 3.474 3.250 3.260 3,802 -0.09(-2.69%)
May 08, 2019 3.240 3.370 3.240 3.350 10,420 +0.04(+1.21%)
May 07, 2019 3.440 3.450 3.310 3.310 5,595 -0.09(-2.65%)
May 06, 2019 3.489 3.489 3.370 3.400 12,860 -0.08(-2.30%)
May 03, 2019 3.335 3.480 3.313 3.480 6,600 +0.12(+3.57%)
May 02, 2019 3.440 3.440 3.340 3.360 900 -0.05(-1.47%)
May 01, 2019 3.430 3.430 3.200 3.410 17,190 +0.02(+0.59%)
Apr 30, 2019 3.400 3.423 3.316 3.390 16,804 -0.03(-0.88%)
Apr 29, 2019 3.400 3.430 3.380 3.420 31,606 +0.01(+0.29%)
Apr 26, 2019 3.490 3.490 3.410 3.410 1,900 -0.06(-1.73%)
Apr 25, 2019 3.503 3.503 3.400 3.470 9,804 -0.04(-1.14%)
Apr 24, 2019 3.270 3.520 3.186 3.510 11,554 +0.36(+11.43%)
Apr 23, 2019 3.350 3.440 3.110 3.150 10,237 -0.27(-7.89%)
Apr 22, 2019 3.430 3.430 3.330 3.420 21,759 -0.08(-2.29%)
Apr 18, 2019 3.329 3.500 3.329 3.500 11,600 +0.07(+2.04%)
Apr 17, 2019 3.520 3.520 3.430 3.430 19,702 -0.04(-1.15%)
Apr 16, 2019 3.470 3.530 3.470 3.470 3,052 +0.00(+0.00%)
Apr 15, 2019 3.500 3.530 3.470 3.470 7,086 +0.00(+0.00%)
Apr 12, 2019 3.490 3.520 3.455 3.470 5,000 -0.03(-0.86%)
Apr 11, 2019 3.530 3.540 3.450 3.500 1,882 +0.05(+1.45%)
Apr 10, 2019 3.450 3.490 3.399 3.450 22,690 +0.00(+0.00%)
Apr 09, 2019 3.400 3.450 3.290 3.450 21,374 +0.00(+0.00%)
Apr 08, 2019 3.440 3.450 3.340 3.450 4,740 -0.01(-0.29%)
Apr 05, 2019 3.440 3.480 3.420 3.460 1,100 +0.00(+0.00%)
Apr 04, 2019 3.330 3.480 3.330 3.460 5,125 +0.04(+1.17%)
Apr 03, 2019 3.320 3.440 3.320 3.420 9,142 -0.02(-0.58%)
Apr 02, 2019 3.480 3.480 3.410 3.440 10,486 -0.04(-1.15%)
Apr 01, 2019 3.430 3.500 3.400 3.480 13,982 +0.07(+2.05%)
Mar 29, 2019 3.440 3.440 3.377 3.410 9,800 +0.00(+0.00%)
Mar 28, 2019 3.450 3.470 3.350 3.410 7,251 +0.02(+0.59%)
Mar 27, 2019 3.270 3.500 3.260 3.390 35,718 +0.09(+2.73%)
Mar 26, 2019 3.180 3.320 3.180 3.300 8,589 -0.00(-0.00%)
Mar 25, 2019 3.200 3.300 2.880 3.300 26,672 +0.09(+2.80%)
Mar 22, 2019 3.270 3.280 3.170 3.210 3,800 -0.03(-0.93%)
Mar 21, 2019 3.300 3.300 3.240 3.240 10,239 -0.17(-4.99%)
Mar 20, 2019 3.380 3.480 3.380 3.410 3,428 -0.02(-0.58%)
Mar 19, 2019 3.170 3.460 3.140 3.430 20,705 +0.17(+5.21%)
Mar 18, 2019 3.300 3.300 3.195 3.260 12,148 -0.06(-1.81%)
Mar 15, 2019 3.015 3.320 2.850 3.320 54,500 +0.29(+9.57%)
Mar 14, 2019 3.140 3.180 3.030 3.030 9,371 -0.22(-6.77%)
Mar 13, 2019 3.220 3.320 3.127 3.250 11,787 +0.00(+0.00%)
Mar 12, 2019 3.370 3.370 3.170 3.250 36,446 -0.21(-6.07%)
Mar 11, 2019 3.350 3.550 3.350 3.460 4,384 +0.02(+0.58%)
Mar 08, 2019 3.380 3.500 3.350 3.440 13,500 +0.06(+1.78%)
Mar 07, 2019 3.390 3.505 3.360 3.380 5,301 -0.13(-3.70%)
Mar 06, 2019 3.451 3.560 3.451 3.510 4,736 -0.03(-0.85%)
Mar 05, 2019 3.450 3.600 3.350 3.540 17,059 +0.12(+3.51%)
Mar 04, 2019 3.510 3.510 3.400 3.420 18,399 -0.14(-3.93%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.