Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stocks of Local Interest (CIX: UTICA )

N/A UNCHANGED
Last Price Updated: 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 24, 2011 991.51 996.88 982.54 988.00 0 -1.07(-0.11%)
May 23, 2011 985.76 994.50 981.06 989.06 0 -9.20(-0.92%)
May 20, 2011 1006 1011 994.69 998.26 0 -9.68(-0.96%)
May 19, 2011 1009 1015 999.91 1008 0 +1.44(+0.14%)
May 18, 2011 1001 1010 994.05 1006 0 +5.40(+0.54%)
May 17, 2011 994.34 1007 987.32 1001 0 +1.13(+0.11%)
May 16, 2011 1004 1013 994.60 999.97 0 -6.89(-0.68%)
May 13, 2011 1015 1019 1001 1007 0 -9.14(-0.90%)
May 12, 2011 1010 1020 1002 1016 0 +5.17(+0.51%)
May 11, 2011 1018 1023 1005 1011 0 -8.66(-0.85%)
May 10, 2011 1014 1023 1010 1019 0 +7.26(+0.72%)
May 09, 2011 1009 1018 1004 1012 0 +2.57(+0.25%)
May 06, 2011 1016 1022 1005 1010 0 +2.39(+0.24%)
May 05, 2011 1014 1022 1000 1007 0 -10.13(-1.00%)
May 04, 2011 1020 1027 1009 1017 0 -4.37(-0.43%)
May 03, 2011 1018 1029 1009 1022 0 +2.23(+0.22%)
May 02, 2011 1019 1023 1017 1020 0 -1.47(-0.14%)
Apr 29, 2011 1020 1031 1011 1021 0 +0.56(+0.05%)
Apr 28, 2011 1016 1027 1011 1020 0 +3.78(+0.37%)
Apr 27, 2011 1010 1021 1003 1017 0 +10.28(+1.02%)
Apr 26, 2011 999.68 1013 994.38 1006 0 +9.09(+0.91%)
Apr 25, 2011 997.84 1002 990.94 997.30 0 +0.08(+0.01%)
Apr 21, 2011 1002 1008 985.90 997.22 0 +1.50(+0.15%)
Apr 20, 2011 996.21 1005 987.08 995.73 0 +9.31(+0.94%)
Apr 19, 2011 982.08 990.78 975.49 986.42 0 +5.32(+0.54%)
Apr 18, 2011 979.03 986.42 967.49 981.10 0 -7.94(-0.80%)
Apr 15, 2011 991.26 997.02 982.38 989.04 0 -1.82(-0.18%)
Apr 14, 2011 989.15 996.40 981.33 990.86 0 -2.33(-0.23%)
Apr 13, 2011 998.14 1003 987.75 993.19 0 -0.13(-0.01%)
Apr 12, 2011 992.81 1002 985.34 993.32 0 -4.87(-0.49%)
Apr 11, 2011 1001 1008 993.08 998.19 0 -2.01(-0.20%)
Apr 08, 2011 1008 1011 994.97 1000 0 -4.17(-0.42%)
Apr 07, 2011 1005 1011 996.10 1004 0 -1.25(-0.12%)
Apr 06, 2011 1005 1012 997.02 1006 0 +4.07(+0.41%)
Apr 05, 2011 1001 1010 995.33 1002 0 -0.81(-0.08%)
Apr 04, 2011 1005 1010 996.28 1002 0 +0.88(+0.09%)
Apr 01, 2011 1003 1010 994.26 1001 0 +3.35(+0.34%)
Mar 31, 2011 998.19 1005 993.01 998.13 0 -2.53(-0.25%)
Mar 30, 2011 999.38 1004 996.19 1001 0 +5.64(+0.57%)
Mar 29, 2011 987.19 997.58 980.05 995.02 0 +5.50(+0.56%)
Mar 28, 2011 993.69 1001 985.97 989.52 0 -1.24(-0.12%)
Mar 25, 2011 990.39 998.58 984.27 990.76 0 +2.76(+0.28%)
Mar 24, 2011 982.27 992.16 975.28 988.00 0 +9.87(+1.01%)
Mar 23, 2011 973.04 981.57 965.57 978.13 0 +1.91(+0.20%)
Mar 22, 2011 979.33 983.11 971.14 976.22 0 -2.18(-0.22%)
Mar 21, 2011 977.75 982.14 972.19 978.40 0 +12.90(+1.34%)
Mar 18, 2011 971.03 977.92 959.36 965.50 0 +5.48(+0.57%)
Mar 17, 2011 961.41 969.61 949.87 960.02 0 +11.61(+1.22%)
Mar 16, 2011 966.52 971.37 941.26 948.41 0 -23.14(-2.38%)
Mar 15, 2011 965.55 980.39 962.22 971.55 0 -12.62(-1.28%)
Mar 14, 2011 983.23 992.01 973.73 984.18 0 -5.99(-0.60%)
Mar 11, 2011 981.08 995.58 976.43 990.16 0 +5.03(+0.51%)
Mar 10, 2011 991.50 997.93 980.19 985.13 0 -14.88(-1.49%)
Mar 09, 2011 996.33 1006 989.40 1000 0 +2.98(+0.30%)
Mar 08, 2011 990.22 1003 984.25 997.03 0 +8.34(+0.84%)
Mar 07, 2011 998.70 1004 981.39 988.69 0 -6.70(-0.67%)
Mar 04, 2011 1003 1007 987.27 995.39 0 -6.94(-0.69%)
Mar 03, 2011 997.34 1008 992.31 1002 0 +15.20(+1.54%)
Mar 02, 2011 985.92 996.22 977.03 987.13 0 +0.05(+0.00%)
Mar 01, 2011 1006 1010 985.24 987.09 0 -14.34(-1.43%)
Feb 28, 2011 998.87 1009 992.60 1001 0 +6.48(+0.65%)
Feb 25, 2011 990.71 999.88 985.14 994.95 0 +8.82(+0.89%)
Feb 24, 2011 984.70 994.52 974.12 986.12 0 -0.70(-0.07%)
Feb 23, 2011 992.94 999.10 977.51 986.83 0 -8.05(-0.81%)
Feb 22, 2011 1004 1013 988.95 994.87 0 -25.00(-2.45%)
Feb 18, 2011 1020 1020 1020 0 -0.82(-0.08%)
Feb 17, 2011 1014 1025 1010 1021 0 +1.82(+0.18%)
Feb 16, 2011 1016 1024 1008 1019 0 +5.37(+0.53%)
Feb 15, 2011 1011 1019 1005 1014 0 +0.37(+0.04%)
Feb 14, 2011 1012 1019 1005 1013 0 +0.13(+0.01%)
Feb 11, 2011 1006 1019 998.95 1013 0 +3.51(+0.35%)
Feb 10, 2011 1009 1018 998.49 1009 0 -4.19(-0.41%)
Feb 09, 2011 1013 1020 1005 1014 0 -3.29(-0.32%)
Feb 08, 2011 1011 1020 1006 1017 0 +6.37(+0.63%)
Feb 07, 2011 1006 1017 1002 1011 0 +7.51(+0.75%)
Feb 04, 2011 1003 1008 994.13 1003 0 +2.65(+0.26%)
Feb 03, 2011 998.70 1007 989.63 1000 0 +1.05(+0.11%)
Feb 02, 2011 1001 1008 993.46 999.39 0 -4.43(-0.44%)
Feb 01, 2011 993.53 1008 988.75 1004 0 +17.27(+1.75%)
Jan 31, 2011 983.38 992.42 974.81 986.55 0 +4.43(+0.45%)
Jan 28, 2011 1003 1008 977.43 982.12 0 -21.35(-2.13%)
Jan 27, 2011 1002 1011 993.97 1003 0 +1.66(+0.17%)
Jan 26, 2011 1003 1010 994.91 1002 0 +2.49(+0.25%)
Jan 25, 2011 992.28 1005 984.85 999.32 0 +5.20(+0.52%)
Jan 24, 2011 985.29 998.26 981.12 994.12 0 +8.80(+0.89%)
Jan 21, 2011 987.61 997.25 979.26 985.33 0 +3.54(+0.36%)
Jan 20, 2011 980.83 989.66 970.24 981.79 0 +0.48(+0.05%)
Jan 19, 2011 989.45 995.04 975.08 981.31 0 -6.55(-0.66%)
Jan 18, 2011 984.18 996.31 976.44 987.86 0 -1.57(-0.16%)
Jan 17, 2011 981.04 993.47 976.84 989.43 0 -0.01(-0.00%)
Jan 14, 2011 981.05 993.47 976.85 989.43 0 +7.77(+0.79%)
Jan 13, 2011 985.35 989.95 976.04 981.66 0 -2.19(-0.22%)
Jan 12, 2011 980.92 988.51 975.49 983.85 0 +8.17(+0.84%)
Jan 11, 2011 978.16 983.70 969.23 975.68 0 +1.40(+0.14%)
Jan 10, 2011 968.76 980.84 966.81 974.28 0 -2.70(-0.28%)
Jan 07, 2011 974.17 984.38 965.93 976.98 0 -1.96(-0.20%)
Jan 06, 2011 975.21 987.97 970.95 978.95 0 -2.85(-0.29%)
Jan 05, 2011 967.57 986.57 969.00 981.79 0 +4.66(+0.48%)
Jan 04, 2011 971.92 983.65 966.89 977.13 0 +2.05(+0.21%)
Jan 03, 2011 970.65 980.41 966.26 975.09 0 +11.69(+1.21%)
Dec 31, 2010 960.53 966.94 956.96 963.39 0 +1.50(+0.16%)
Dec 30, 2010 963.51 967.17 958.85 961.89 0 -2.71(-0.28%)
Dec 29, 2010 964.80 970.52 961.03 964.60 0 +1.20(+0.12%)
Dec 28, 2010 963.15 968.40 959.01 963.39 0 +0.82(+0.09%)
Dec 27, 2010 959.27 965.98 954.87 962.57 0 -0.28(-0.03%)
Dec 24, 2010 961.96 967.29 957.97 962.85 0 -0.00(-0.00%)
Dec 23, 2010 961.96 967.29 957.97 962.85 0 -0.87(-0.09%)
Dec 22, 2010 959.79 968.47 956.35 963.72 0 +4.35(+0.45%)
Dec 21, 2010 955.40 964.01 950.89 959.37 0 +5.99(+0.63%)
Dec 20, 2010 954.59 959.29 946.75 953.38 0 +1.68(+0.18%)
Dec 17, 2010 952.51 956.60 945.99 951.70 0 -1.73(-0.18%)
Dec 16, 2010 948.22 957.23 943.34 953.43 0 +6.30(+0.67%)
Dec 15, 2010 948.30 956.19 942.79 947.13 0 -3.67(-0.39%)
Dec 14, 2010 948.51 957.15 943.18 950.81 0 +0.60(+0.06%)
Dec 10, 2010 945.03 953.60 941.02 950.21 0 +7.07(+0.75%)
Dec 09, 2010 945.60 950.10 936.64 943.13 0 +2.08(+0.22%)
Dec 08, 2010 936.14 945.68 930.15 941.05 0 +5.34(+0.57%)
Dec 07, 2010 942.84 948.70 932.56 935.71 0 +1.74(+0.19%)
Dec 06, 2010 933.20 941.26 929.13 933.97 0 -1.28(-0.14%)
Dec 03, 2010 928.30 938.19 924.60 935.25 0 +2.58(+0.28%)
Dec 02, 2010 920.78 935.95 917.20 932.67 0 +13.55(+1.47%)
Dec 01, 2010 911.91 923.57 909.05 919.12 0 +18.28(+2.03%)
Nov 30, 2010 899.78 909.60 893.82 900.84 0 -7.34(-0.81%)
Nov 29, 2010 904.10 912.63 894.95 908.18 0 +0.34(+0.04%)
Nov 26, 2010 908.67 914.55 904.14 907.84 0 -6.99(-0.76%)
Nov 25, 2010 908.88 914.83 914.82 914.83 0 +0.02(+0.00%)
Nov 24, 2010 908.87 918.30 905.91 914.80 0 +10.17(+1.12%)
Nov 23, 2010 908.93 913.51 898.75 904.63 0 -12.22(-1.33%)
Nov 22, 2010 914.53 921.38 905.20 916.85 0 -1.35(-0.15%)
Nov 19, 2010 915.57 921.74 908.97 918.20 0 +0.75(+0.08%)
Nov 18, 2010 912.29 924.43 907.98 917.45 0 +13.05(+1.44%)
Nov 17, 2010 907.24 913.64 898.82 904.40 0 -2.00(-0.22%)
Nov 16, 2010 915.10 920.80 900.11 906.39 0 -13.60(-1.48%)
Nov 15, 2010 921.56 930.70 915.55 920.00 0 +0.37(+0.04%)
Nov 12, 2010 926.07 931.50 912.81 919.63 0 -11.37(-1.22%)
Nov 11, 2010 927.82 936.44 920.04 931.00 0 -3.53(-0.38%)
Nov 10, 2010 933.12 938.58 922.77 934.53 0 +1.44(+0.15%)
Nov 09, 2010 941.10 944.69 928.27 933.09 0 -4.23(-0.45%)
Nov 08, 2010 935.96 944.04 930.25 937.32 0 -2.95(-0.31%)
Nov 05, 2010 936.92 947.09 929.19 940.27 0 +3.84(+0.41%)
Nov 04, 2010 928.57 941.59 923.01 936.43 0 +14.02(+1.52%)
Nov 03, 2010 918.49 926.21 909.61 922.41 0 +5.51(+0.60%)
Nov 02, 2010 916.37 923.52 910.92 916.90 0 +8.14(+0.90%)
Nov 01, 2010 910.57 917.99 902.22 908.75 0 +2.39(+0.26%)
Oct 29, 2010 907.43 914.78 899.43 906.37 0 -1.28(-0.14%)
Oct 28, 2010 910.88 914.87 898.92 907.65 0 +1.68(+0.19%)
Oct 27, 2010 904.47 911.60 896.15 905.97 0 -1.02(-0.11%)
Oct 25, 2010 911.77 917.55 904.46 906.99 0 -37.71(-3.99%)
Oct 23, 2010 861.31 949.72 840.97 944.70 0 +39.40(+4.35%)
Oct 22, 2010 907.47 912.38 900.65 905.30 0 -1.94(-0.21%)
Oct 21, 2010 908.37 917.80 894.61 907.24 0 +1.65(+0.18%)
Oct 20, 2010 899.23 912.70 894.03 905.59 0 +7.64(+0.85%)
Oct 19, 2010 900.27 910.52 889.32 897.95 0 -16.65(-1.82%)
Oct 18, 2010 907.07 918.44 901.84 914.60 0 +7.62(+0.84%)
Oct 15, 2010 912.48 917.40 896.64 906.98 0 +2.77(+0.31%)
Oct 14, 2010 908.11 912.39 896.28 904.21 0 -3.05(-0.34%)
Oct 13, 2010 909.51 917.33 901.77 907.25 0 +3.28(+0.36%)
Oct 12, 2010 898.16 908.13 891.22 903.98 0 +4.01(+0.45%)
Oct 11, 2010 901.09 906.50 895.46 899.96 0 +0.74(+0.08%)
Oct 08, 2010 898.31 904.08 890.34 899.22 0 +3.78(+0.42%)
Oct 07, 2010 900.04 904.34 888.06 895.45 0 -1.22(-0.14%)
Oct 06, 2010 893.76 902.31 886.78 896.66 0 +1.58(+0.18%)
Oct 05, 2010 884.64 898.41 881.65 895.09 0 +17.87(+2.04%)
Oct 04, 2010 880.53 886.63 871.68 877.22 0 -5.30(-0.60%)
Oct 01, 2010 884.86 891.35 875.49 882.52 0 +3.82(+0.43%)
Sep 30, 2010 881.82 893.33 873.38 878.70 0 -2.94(-0.33%)
Sep 29, 2010 840.29 888.23 875.37 881.64 0 -2.75(-0.31%)
Sep 28, 2010 842.40 889.98 870.41 884.39 0 +2.15(+0.24%)
Sep 27, 2010 843.86 891.03 878.80 882.24 0 -3.42(-0.39%)
Sep 24, 2010 837.37 888.53 875.94 885.66 0 +15.36(+1.77%)
Sep 23, 2010 827.82 880.85 865.28 870.30 0 -6.97(-0.79%)
Sep 22, 2010 836.51 885.95 870.97 877.27 0 -4.41(-0.50%)
Sep 21, 2010 840.94 890.38 875.18 881.68 0 -0.92(-0.10%)
Sep 20, 2010 829.41 885.06 868.02 882.60 0 +13.75(+1.58%)
Sep 17, 2010 828.00 877.82 864.09 868.84 0 -0.19(-0.02%)
Sep 15, 2010 821.00 872.56 859.05 869.03 0 +3.87(+0.45%)
Sep 14, 2010 821.76 872.25 858.82 865.16 0 -0.49(-0.06%)
Sep 13, 2010 820.57 870.98 857.24 865.65 0 +11.08(+1.30%)
Sep 10, 2010 811.64 859.36 848.51 854.57 0 +2.44(+0.29%)
Sep 09, 2010 812.12 859.73 846.28 852.13 0 +6.24(+0.74%)
Sep 08, 2010 800.13 851.45 837.82 845.88 0 +5.20(+0.62%)
Sep 07, 2010 801.79 849.69 836.68 840.68 0 -29.21(-3.36%)
Sep 06, 2010 829.09 895.02 854.98 869.89 0 +20.87(+2.46%)
Sep 03, 2010 802.94 853.21 840.29 849.02 0 +10.68(+1.27%)
Sep 02, 2010 790.98 840.26 828.14 838.35 0 +6.79(+0.82%)
Sep 01, 2010 778.54 835.21 817.26 831.55 0 +21.72(+2.68%)
Aug 31, 2010 767.97 817.45 802.57 809.84 0 -2.10(-0.26%)
Aug 30, 2010 776.83 823.12 810.05 811.93 0 -6.44(-0.79%)
Aug 27, 2010 774.72 823.23 804.25 818.37 0 +3.90(+0.48%)
Aug 26, 2010 776.71 824.14 808.67 814.47 0 -2.57(-0.31%)
Aug 25, 2010 767.67 821.03 804.50 817.04 0 +2.99(+0.37%)
Aug 24, 2010 773.83 823.12 808.10 814.05 0 -10.58(-1.28%)
Aug 23, 2010 789.46 836.78 821.41 824.62 0 -2.09(-0.25%)
Aug 20, 2010 785.87 833.65 820.97 826.71 0 -3.87(-0.47%)
Aug 19, 2010 798.59 844.12 825.04 830.58 0 -13.89(-1.64%)
Aug 18, 2010 800.21 850.37 835.67 844.47 0 +2.36(+0.28%)
Aug 17, 2010 800.43 850.84 835.64 842.11 0 +6.78(+0.81%)
Aug 16, 2010 790.70 840.38 827.50 835.33 0 -0.29(-0.03%)
Aug 13, 2010 794.71 844.37 832.44 835.62 0 -3.50(-0.42%)
Aug 12, 2010 790.94 845.40 829.38 839.12 0 -2.71(-0.32%)
Aug 11, 2010 809.94 854.91 838.67 841.83 0 -20.49(-2.38%)
Aug 10, 2010 820.43 869.10 854.39 862.32 0 -6.02(-0.69%)
Aug 09, 2010 824.57 872.90 860.54 868.35 0 +5.73(+0.66%)
Aug 06, 2010 819.40 868.84 850.99 862.62 0 -5.68(-0.65%)
Aug 05, 2010 824.63 872.75 860.11 868.30 0 -2.45(-0.28%)
Aug 04, 2010 826.95 876.09 861.36 870.75 0 +2.43(+0.28%)
Aug 03, 2010 827.33 876.27 862.15 868.32 0 -2.44(-0.28%)
Aug 02, 2010 821.81 873.85 859.24 870.76 0 +16.63(+1.95%)
Jul 30, 2010 811.17 859.70 842.69 854.13 0 -0.13(-0.01%)
Jul 29, 2010 819.34 867.66 847.15 854.26 0 -4.84(-0.56%)
Jul 28, 2010 819.43 868.23 853.11 859.10 0 -4.75(-0.55%)
Jul 27, 2010 820.92 872.69 857.00 863.85 0 +2.19(+0.25%)
Jul 26, 2010 812.62 864.41 849.57 861.65 0 +7.60(+0.89%)
Jul 23, 2010 805.49 858.61 839.80 854.05 0 +5.67(+0.67%)
Jul 22, 2010 798.10 853.90 836.87 848.39 0 +18.01(+2.17%)
Jul 21, 2010 803.38 849.15 824.37 830.37 0 -7.64(-0.91%)
Jul 20, 2010 788.94 839.93 814.41 838.02 0 +8.83(+1.06%)
Jul 19, 2010 785.53 835.45 819.44 829.19 0 +3.52(+0.43%)
Jul 16, 2010 787.29 845.49 823.15 825.66 0 -17.81(-2.11%)
Jul 15, 2010 802.73 851.63 833.22 843.47 0 -1.36(-0.16%)
Jul 14, 2010 800.72 852.15 835.09 844.83 0 +1.20(+0.14%)
Jul 13, 2010 799.68 851.84 833.74 843.64 0 +10.25(+1.23%)
Jul 12, 2010 787.03 838.37 824.38 833.38 0 +3.06(+0.37%)
Jul 09, 2010 787.41 833.38 820.47 830.33 0 +3.33(+0.40%)
Jul 08, 2010 785.62 833.49 814.78 827.00 0 +6.31(+0.77%)
Jul 07, 2010 757.96 821.92 796.28 820.68 0 +21.45(+2.68%)
Jul 06, 2010 761.94 811.72 791.81 799.23 0 +5.33(+0.67%)
Jul 02, 2010 753.23 804.76 787.18 793.90 0 -3.42(-0.43%)
Jul 01, 2010 758.76 807.59 784.45 797.32 0 -3.13(-0.39%)
Jun 30, 2010 763.39 817.36 797.30 800.45 0 -8.22(-1.02%)
Jun 29, 2010 775.71 826.30 802.91 808.67 0 -24.41(-2.93%)
Jun 25, 2010 793.77 844.30 825.88 833.07 0 -3.01(-0.36%)
Jun 24, 2010 800.35 850.55 831.87 836.08 0 -13.27(-1.56%)
Jun 23, 2010 810.71 858.90 842.48 849.35 0 -3.24(-0.38%)
Jun 22, 2010 820.36 870.18 850.50 852.59 0 -8.97(-1.04%)
Jun 21, 2010 832.79 878.77 857.33 861.56 0 -5.53(-0.64%)
Jun 18, 2010 824.75 873.68 861.17 867.09 0 +0.39(+0.05%)
Jun 17, 2010 825.28 871.76 856.04 866.70 0 +1.46(+0.17%)
Jun 16, 2010 820.01 871.08 855.78 865.24 0 -0.30(-0.03%)
Jun 15, 2010 815.37 867.14 850.04 865.53 0 +16.48(+1.94%)
Jun 14, 2010 815.08 863.49 846.89 849.06 0 -2.13(-0.25%)
Jun 11, 2010 841.66 853.83 836.59 851.19 0 +3.86(+0.46%)
Jun 10, 2010 799.26 851.18 833.48 847.32 0 +19.99(+2.42%)
Jun 09, 2010 796.75 845.49 823.68 827.33 0 -7.29(-0.87%)
Jun 08, 2010 830.64 838.84 818.27 834.62 0 +5.54(+0.67%)
Jun 07, 2010 799.96 847.91 826.78 829.08 0 -10.47(-1.25%)
Jun 04, 2010 799.86 859.04 835.32 839.55 0 -27.23(-3.14%)
Jun 03, 2010 825.63 873.41 857.05 866.78 0 +2.30(+0.27%)
Jun 02, 2010 815.39 865.55 845.46 864.48 0 +17.62(+2.08%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.