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 31, 2017 1739 1747 1722 1732 0 -3.79(-0.22%)
May 30, 2017 1733 1745 1727 1736 0 +0.10(+0.01%)
May 26, 2017 1736 1743 1728 1736 0 -0.21(-0.01%)
May 25, 2017 1734 1746 1724 1736 0 +5.60(+0.32%)
May 24, 2017 1733 1740 1720 1731 0 -2.01(-0.12%)
May 23, 2017 1733 1741 1724 1733 0 +3.33(+0.19%)
May 22, 2017 1729 1738 1718 1729 0 +5.54(+0.32%)
May 19, 2017 1715 1732 1710 1724 0 +12.96(+0.76%)
May 18, 2017 1703 1721 1695 1711 0 +9.81(+0.58%)
May 17, 2017 1730 1731 1697 1701 0 -34.65(-2.00%)
May 16, 2017 1738 1747 1726 1736 0 -0.53(-0.03%)
May 15, 2017 1733 1742 1725 1736 0 +4.30(+0.25%)
May 12, 2017 1731 1739 1721 1732 0 -0.95(-0.05%)
May 11, 2017 1733 1741 1720 1733 0 -7.55(-0.43%)
May 10, 2017 1737 1747 1729 1740 0 -0.37(-0.02%)
May 09, 2017 1743 1751 1733 1741 0 -0.20(-0.01%)
May 08, 2017 1736 1749 1727 1741 0 +4.86(+0.28%)
May 05, 2017 1727 1739 1720 1736 0 +9.33(+0.54%)
May 04, 2017 1728 1735 1716 1727 0 +0.47(+0.03%)
May 03, 2017 1720 1733 1711 1726 0 -0.17(-0.01%)
May 02, 2017 1727 1734 1716 1726 0 +2.32(+0.13%)
May 01, 2017 1723 1735 1714 1724 0 +4.92(+0.29%)
Apr 28, 2017 1725 1731 1710 1719 0 -5.90(-0.34%)
Apr 27, 2017 1728 1735 1714 1725 0 -0.71(-0.04%)
Apr 26, 2017 1726 1738 1717 1726 0 -0.22(-0.01%)
Apr 25, 2017 1726 1736 1718 1726 0 +6.57(+0.38%)
Apr 24, 2017 1720 1728 1710 1719 0 +17.65(+1.04%)
Apr 21, 2017 1705 1715 1693 1702 0 -4.40(-0.26%)
Apr 20, 2017 1696 1713 1690 1706 0 +14.38(+0.85%)
Apr 19, 2017 1702 1708 1687 1692 0 -7.50(-0.44%)
Apr 18, 2017 1697 1708 1690 1699 0 -3.12(-0.18%)
Apr 17, 2017 1691 1705 1687 1702 0 +12.38(+0.73%)
Apr 13, 2017 1699 1710 1689 1690 0 -13.76(-0.81%)
Apr 12, 2017 1707 1713 1695 1704 0 -4.03(-0.24%)
Apr 11, 2017 1708 1714 1691 1708 0 -2.27(-0.13%)
Apr 10, 2017 1712 1721 1704 1710 0 -0.62(-0.04%)
Apr 07, 2017 1710 1720 1704 1711 0 +0.02(+0.00%)
Apr 06, 2017 1712 1721 1703 1711 0 -2.26(-0.13%)
Apr 05, 2017 1725 1736 1710 1713 0 -7.54(-0.44%)
Apr 04, 2017 1713 1725 1707 1720 0 +3.23(+0.19%)
Apr 03, 2017 1719 1727 1706 1717 0 -2.04(-0.12%)
Mar 31, 2017 1721 1730 1714 1719 0 -4.32(-0.25%)
Mar 30, 2017 1718 1731 1713 1724 0 +4.65(+0.27%)
Mar 29, 2017 1715 1726 1709 1719 0 +1.00(+0.06%)
Mar 28, 2017 1702 1724 1697 1718 0 +13.16(+0.77%)
Mar 27, 2017 1694 1711 1685 1705 0 -1.92(-0.11%)
Mar 24, 2017 1712 1720 1700 1707 0 -0.89(-0.05%)
Mar 23, 2017 1707 1719 1700 1708 0 -2.80(-0.16%)
Mar 22, 2017 1705 1718 1694 1710 0 +5.13(+0.30%)
Mar 21, 2017 1731 1737 1702 1705 0 -19.36(-1.12%)
Mar 20, 2017 1728 1736 1718 1725 0 -2.68(-0.16%)
Mar 17, 2017 1734 1740 1721 1727 0 -1.64(-0.09%)
Mar 16, 2017 1732 1738 1722 1729 0 +0.06(+0.00%)
Mar 15, 2017 1719 1735 1712 1729 0 +12.58(+0.73%)
Mar 14, 2017 1717 1724 1708 1716 0 -3.61(-0.21%)
Mar 13, 2017 1722 1729 1713 1720 0 -3.32(-0.19%)
Mar 10, 2017 1725 1732 1714 1723 0 +5.82(+0.34%)
Mar 09, 2017 1718 1725 1706 1717 0 +1.06(+0.06%)
Mar 08, 2017 1719 1729 1709 1716 0 -2.80(-0.16%)
Mar 07, 2017 1719 1728 1711 1719 0 -4.87(-0.28%)
Mar 06, 2017 1723 1731 1714 1724 0 -6.07(-0.35%)
Mar 03, 2017 1726 1736 1718 1730 0 +3.36(+0.19%)
Mar 02, 2017 1735 1741 1720 1727 0 -8.37(-0.48%)
Mar 01, 2017 1723 1743 1716 1735 0 +24.10(+1.41%)
Feb 28, 2017 1712 1720 1702 1711 0 -6.00(-0.35%)
Feb 27, 2017 1719 1726 1709 1717 0 -3.54(-0.21%)
Feb 24, 2017 1712 1724 1705 1721 0 +2.37(+0.14%)
Feb 23, 2017 1720 1728 1708 1718 0 +1.63(+0.09%)
Feb 22, 2017 1714 1723 1706 1717 0 -0.62(-0.04%)
Feb 21, 2017 1713 1724 1706 1717 0 +10.11(+0.59%)
Feb 17, 2017 1707 1707 1707 1707 0 +3.64(+0.21%)
Feb 16, 2017 1704 1713 1693 1703 0 +0.78(+0.05%)
Feb 15, 2017 1692 1708 1685 1703 0 +8.75(+0.52%)
Feb 14, 2017 1681 1697 1674 1694 0 +12.55(+0.75%)
Feb 13, 2017 1678 1689 1671 1681 0 +7.61(+0.45%)
Feb 10, 2017 1674 1681 1666 1674 0 +1.59(+0.10%)
Feb 09, 2017 1661 1679 1656 1672 0 +11.32(+0.68%)
Feb 08, 2017 1658 1668 1650 1661 0 +1.07(+0.06%)
Feb 07, 2017 1660 1670 1651 1660 0 +1.74(+0.10%)
Feb 06, 2017 1658 1667 1649 1658 0 -2.36(-0.14%)
Feb 03, 2017 1655 1666 1647 1660 0 +13.90(+0.84%)
Feb 02, 2017 1645 1656 1635 1646 0 -2.90(-0.18%)
Feb 01, 2017 1653 1668 1637 1649 0 +7.58(+0.46%)
Jan 31, 2017 1639 1651 1627 1642 0 -3.29(-0.20%)
Jan 30, 2017 1647 1654 1633 1645 0 -7.65(-0.46%)
Jan 27, 2017 1656 1663 1643 1653 0 +1.45(+0.09%)
Jan 26, 2017 1649 1660 1640 1651 0 +2.02(+0.12%)
Jan 25, 2017 1645 1658 1634 1649 0 +12.72(+0.78%)
Jan 24, 2017 1628 1643 1621 1636 0 +5.73(+0.35%)
Jan 23, 2017 1631 1642 1620 1631 0 -3.71(-0.23%)
Jan 20, 2017 1634 1643 1625 1634 0 +4.79(+0.29%)
Jan 19, 2017 1631 1641 1622 1630 0 -3.42(-0.21%)
Jan 18, 2017 1633 1641 1623 1633 0 -1.26(-0.08%)
Jan 17, 2017 1632 1645 1621 1634 0 -3.25(-0.20%)
Jan 13, 2017 1638 1638 1638 1638 0 +0.92(+0.06%)
Jan 12, 2017 1638 1645 1622 1637 0 -5.84(-0.36%)
Jan 11, 2017 1637 1649 1626 1643 0 +3.98(+0.24%)
Jan 10, 2017 1638 1651 1628 1639 0 +0.35(+0.02%)
Jan 09, 2017 1639 1650 1632 1638 0 -3.52(-0.21%)
Jan 06, 2017 1639 1651 1628 1642 0 +0.70(+0.04%)
Jan 05, 2017 1640 1652 1628 1641 0 -2.11(-0.13%)
Jan 04, 2017 1640 1652 1633 1643 0 +4.42(+0.27%)
Jan 03, 2017 1637 1648 1622 1639 0 +10.25(+0.63%)
Dec 30, 2016 1628 1628 1628 1628 0 -6.96(-0.43%)
Dec 29, 2016 1635 1644 1629 1635 0 -0.09(-0.01%)
Dec 28, 2016 1647 1652 1632 1636 0 -10.65(-0.65%)
Dec 27, 2016 1644 1655 1641 1646 0 +2.58(+0.16%)
Dec 23, 2016 1644 1644 1644 1644 0 +0.41(+0.02%)
Dec 22, 2016 1645 1653 1633 1643 0 -4.93(-0.30%)
Dec 21, 2016 1651 1658 1642 1648 0 -4.31(-0.26%)
Dec 20, 2016 1647 1659 1640 1652 0 +8.17(+0.50%)
Dec 19, 2016 1635 1652 1629 1644 0 +8.96(+0.55%)
Dec 16, 2016 1642 1649 1625 1635 0 +0.43(+0.03%)
Dec 15, 2016 1632 1651 1624 1635 0 +4.70(+0.29%)
Dec 14, 2016 1637 1653 1624 1630 0 -12.05(-0.73%)
Dec 13, 2016 1634 1652 1626 1642 0 +14.08(+0.86%)
Dec 12, 2016 1624 1642 1614 1628 0 +0.66(+0.04%)
Dec 09, 2016 1615 1633 1608 1627 0 +13.32(+0.83%)
Dec 08, 2016 1610 1625 1600 1614 0 +1.52(+0.09%)
Dec 07, 2016 1586 1616 1578 1613 0 +23.91(+1.50%)
Dec 06, 2016 1585 1595 1574 1589 0 +7.48(+0.47%)
Dec 05, 2016 1584 1594 1572 1581 0 +3.03(+0.19%)
Dec 02, 2016 1575 1587 1565 1578 0 +1.80(+0.11%)
Dec 01, 2016 1579 1593 1560 1576 0 -1.54(-0.10%)
Nov 30, 2016 1587 1598 1571 1578 0 -6.50(-0.41%)
Nov 29, 2016 1582 1594 1573 1584 0 +0.71(+0.04%)
Nov 28, 2016 1584 1596 1576 1584 0 -5.22(-0.33%)
Nov 25, 2016 1584 1593 1578 1589 0 +8.39(+0.53%)
Nov 23, 2016 1581 1581 1581 1581 0 -2.55(-0.16%)
Nov 22, 2016 1579 1592 1569 1583 0 +9.21(+0.59%)
Nov 21, 2016 1567 1580 1560 1574 0 +9.91(+0.63%)
Nov 18, 2016 1566 1575 1556 1564 0 -2.64(-0.17%)
Nov 17, 2016 1560 1574 1551 1567 0 +6.78(+0.43%)
Nov 16, 2016 1551 1569 1542 1560 0 +4.31(+0.28%)
Nov 15, 2016 1547 1564 1534 1556 0 +9.54(+0.62%)
Nov 14, 2016 1553 1569 1528 1546 0 -6.84(-0.44%)
Nov 11, 2016 1545 1561 1534 1553 0 +2.29(+0.15%)
Nov 10, 2016 1554 1578 1527 1551 0 +5.66(+0.37%)
Nov 09, 2016 1524 1556 1504 1545 0 +20.97(+1.38%)
Nov 08, 2016 1518 1533 1511 1524 0 +3.63(+0.24%)
Nov 07, 2016 1510 1524 1505 1520 0 +28.70(+1.92%)
Nov 04, 2016 1494 1509 1485 1492 0 -6.80(-0.45%)
Nov 03, 2016 1508 1516 1493 1498 0 -8.71(-0.58%)
Nov 02, 2016 1512 1521 1501 1507 0 -7.60(-0.50%)
Nov 01, 2016 1528 1535 1503 1515 0 -14.44(-0.94%)
Oct 31, 2016 1534 1540 1525 1529 0 -1.82(-0.12%)
Oct 28, 2016 1535 1547 1522 1531 0 -2.90(-0.19%)
Oct 27, 2016 1540 1549 1527 1534 0 -3.80(-0.25%)
Oct 26, 2016 1531 1547 1523 1538 0 -5.47(-0.35%)
Oct 25, 2016 1545 1554 1534 1543 0 -4.04(-0.26%)
Oct 24, 2016 1542 1555 1536 1547 0 +9.89(+0.64%)
Oct 21, 2016 1537 1547 1525 1537 0 +2.45(+0.16%)
Oct 20, 2016 1536 1543 1526 1535 0 -4.87(-0.32%)
Oct 19, 2016 1540 1550 1527 1540 0 -2.11(-0.14%)
Oct 18, 2016 1545 1552 1534 1542 0 +5.58(+0.36%)
Oct 17, 2016 1540 1547 1530 1536 0 -5.85(-0.38%)
Oct 14, 2016 1547 1556 1537 1542 0 +2.58(+0.17%)
Oct 13, 2016 1535 1547 1523 1540 0 -4.18(-0.27%)
Oct 12, 2016 1543 1552 1534 1544 0 +2.93(+0.19%)
Oct 11, 2016 1554 1561 1533 1541 0 -12.96(-0.83%)
Oct 10, 2016 1553 1565 1545 1554 0 +6.63(+0.43%)
Oct 07, 2016 1547 1549 1541 1547 0 -5.94(-0.38%)
Oct 06, 2016 1552 1560 1539 1553 0 +0.15(+0.01%)
Oct 05, 2016 1551 1564 1543 1553 0 +4.21(+0.27%)
Oct 04, 2016 1555 1565 1542 1549 0 -5.61(-0.36%)
Oct 03, 2016 1554 1561 1545 1554 0 -3.92(-0.25%)
Sep 30, 2016 1553 1567 1547 1558 0 +10.54(+0.68%)
Sep 29, 2016 1561 1572 1542 1548 0 -15.21(-0.97%)
Sep 28, 2016 1560 1569 1549 1563 0 +5.06(+0.32%)
Sep 27, 2016 1547 1561 1539 1558 0 +12.60(+0.82%)
Sep 26, 2016 1552 1559 1539 1545 0 -14.76(-0.95%)
Sep 23, 2016 1566 1573 1552 1560 0 -8.79(-0.56%)
Sep 22, 2016 1567 1576 1561 1569 0 +8.14(+0.52%)
Sep 21, 2016 1553 1565 1542 1561 0 +13.45(+0.87%)
Sep 20, 2016 1552 1559 1541 1547 0 +2.45(+0.16%)
Sep 19, 2016 1554 1564 1540 1545 0 -4.25(-0.27%)
Sep 16, 2016 1552 1559 1539 1549 0 -5.95(-0.38%)
Sep 15, 2016 1539 1560 1531 1555 0 +18.57(+1.21%)
Sep 14, 2016 1534 1552 1525 1536 0 +4.40(+0.29%)
Sep 13, 2016 1542 1548 1523 1532 0 -17.06(-1.10%)
Sep 12, 2016 1521 1553 1516 1549 0 +21.45(+1.40%)
Sep 09, 2016 1553 1561 1527 1528 0 -37.22(-2.38%)
Sep 08, 2016 1570 1576 1558 1565 0 -8.75(-0.56%)
Sep 07, 2016 1573 1581 1564 1574 0 -2.04(-0.13%)
Sep 06, 2016 1577 1584 1564 1576 0 +1.62(+0.10%)
Sep 02, 2016 1574 1574 1574 1574 0 +6.99(+0.45%)
Sep 01, 2016 1563 1574 1553 1567 0 +2.10(+0.13%)
Aug 31, 2016 1564 1572 1556 1565 0 -1.95(-0.12%)
Aug 30, 2016 1567 1576 1559 1567 0 -3.11(-0.20%)
Aug 29, 2016 1564 1576 1560 1570 0 +8.37(+0.54%)
Aug 26, 2016 1568 1579 1554 1562 0 -4.54(-0.29%)
Aug 25, 2016 1565 1575 1557 1566 0 -1.27(-0.08%)
Aug 24, 2016 1572 1578 1561 1567 0 -4.59(-0.29%)
Aug 23, 2016 1575 1582 1568 1572 0 +1.69(+0.11%)
Aug 22, 2016 1570 1577 1561 1570 0 -2.59(-0.16%)
Aug 19, 2016 1572 1580 1562 1573 0 -4.05(-0.26%)
Aug 18, 2016 1576 1584 1569 1577 0 +0.90(+0.06%)
Aug 17, 2016 1573 1580 1563 1576 0 -0.35(-0.02%)
Aug 16, 2016 1580 1589 1570 1576 0 -8.37(-0.53%)
Aug 15, 2016 1582 1592 1578 1585 0 +5.14(+0.33%)
Aug 12, 2016 1579 1586 1572 1580 0 -2.66(-0.17%)
Aug 11, 2016 1581 1590 1575 1582 0 +5.93(+0.38%)
Aug 10, 2016 1580 1587 1570 1576 0 -4.06(-0.26%)
Aug 09, 2016 1579 1588 1572 1580 0 +1.43(+0.09%)
Aug 08, 2016 1579 1586 1570 1579 0 -1.02(-0.06%)
Aug 05, 2016 1572 1585 1566 1580 0 +13.77(+0.88%)
Aug 04, 2016 1564 1573 1557 1566 0 +0.37(+0.02%)
Aug 03, 2016 1561 1572 1552 1566 0 +2.29(+0.15%)
Aug 02, 2016 1575 1578 1555 1564 0 -11.54(-0.73%)
Aug 01, 2016 1573 1583 1563 1575 0 +2.32(+0.15%)
Jul 29, 2016 1568 1580 1561 1573 0 +3.01(+0.19%)
Jul 28, 2016 1565 1575 1555 1570 0 +1.04(+0.07%)
Jul 27, 2016 1575 1583 1560 1569 0 +8.04(+0.52%)
Jul 26, 2016 1563 1574 1552 1561 0 -4.87(-0.31%)
Jul 25, 2016 1569 1574 1556 1566 0 -5.35(-0.34%)
Jul 22, 2016 1565 1575 1558 1571 0 +4.64(+0.30%)
Jul 21, 2016 1570 1580 1560 1566 0 -7.86(-0.50%)
Jul 20, 2016 1575 1583 1566 1574 0 +10.63(+0.68%)
Jul 19, 2016 1562 1571 1553 1563 0 -3.03(-0.19%)
Jul 18, 2016 1562 1573 1556 1566 0 +4.35(+0.28%)
Jul 15, 2016 1569 1573 1555 1562 0 -2.27(-0.15%)
Jul 14, 2016 1561 1573 1554 1564 0 +13.02(+0.84%)
Jul 13, 2016 1553 1561 1543 1551 0 +1.08(+0.07%)
Jul 12, 2016 1548 1558 1542 1550 0 +7.29(+0.47%)
Jul 11, 2016 1540 1552 1535 1543 0 +5.83(+0.38%)
Jul 08, 2016 1537 1538 1517 1537 0 +19.79(+1.30%)
Jul 07, 2016 1520 1531 1509 1517 0 +0.91(+0.06%)
Jul 06, 2016 1516 1516 1516 1516 0 +5.44(+0.36%)
Jul 05, 2016 1512 1522 1501 1511 0 -7.87(-0.52%)
Jul 01, 2016 1519 1519 1519 1519 0 +2.69(+0.18%)
Jun 30, 2016 1499 1520 1491 1516 0 +22.23(+1.49%)
Jun 29, 2016 1482 1499 1476 1494 0 +23.09(+1.57%)
Jun 28, 2016 1463 1474 1451 1471 0 +23.88(+1.65%)
Jun 27, 2016 1457 1463 1433 1447 0 -21.66(-1.47%)
Jun 24, 2016 1468 1497 1457 1469 0 -48.31(-3.18%)
Jun 23, 2016 1511 1520 1502 1517 0 +18.86(+1.26%)
Jun 22, 2016 1503 1514 1495 1498 0 -4.54(-0.30%)
Jun 21, 2016 1498 1510 1490 1503 0 +9.37(+0.63%)
Jun 20, 2016 1502 1512 1490 1493 0 +7.69(+0.52%)
Jun 17, 2016 1490 1496 1476 1486 0 -5.90(-0.40%)
Jun 16, 2016 1476 1494 1468 1492 0 +7.14(+0.48%)
Jun 15, 2016 1490 1501 1481 1484 0 -1.79(-0.12%)
Jun 14, 2016 1485 1498 1472 1486 0 -2.79(-0.19%)
Jun 13, 2016 1494 1507 1483 1489 0 -14.29(-0.95%)
Jun 10, 2016 1500 1512 1493 1503 0 -8.76(-0.58%)
Jun 09, 2016 1509 1519 1501 1512 0 -2.77(-0.18%)
Jun 08, 2016 1512 1522 1506 1515 0 +1.67(+0.11%)
Jun 07, 2016 1513 1525 1507 1513 0 +3.51(+0.23%)
Jun 06, 2016 1506 1523 1499 1510 0 +5.93(+0.39%)
Jun 03, 2016 1504 1511 1492 1504 0 -5.27(-0.35%)
Jun 02, 2016 1503 1511 1494 1509 0 +1.30(+0.09%)
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.