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, 2018 1955 1965 1936 1945 0 -11.65(-0.60%)
May 30, 2018 1945 1963 1936 1956 0 +20.57(+1.06%)
May 29, 2018 1943 1955 1921 1936 0 -21.03(-1.07%)
May 25, 2018 1957 1957 1957 1957 0 -2.62(-0.13%)
May 24, 2018 1962 1971 1938 1959 0 -3.31(-0.17%)
May 23, 2018 1947 1970 1933 1963 0 +8.02(+0.41%)
May 22, 2018 1964 1978 1947 1955 0 -3.76(-0.19%)
May 21, 2018 1953 1969 1944 1958 0 +19.29(+0.99%)
May 18, 2018 1944 1954 1931 1939 0 -6.32(-0.32%)
May 17, 2018 1951 1964 1934 1945 0 -6.94(-0.36%)
May 16, 2018 1943 1960 1936 1952 0 +9.97(+0.51%)
May 15, 2018 1945 1954 1927 1942 0 -12.49(-0.64%)
May 14, 2018 1958 1969 1946 1955 0 +2.16(+0.11%)
May 11, 2018 1950 1964 1937 1953 0 +2.78(+0.14%)
May 10, 2018 1936 1956 1928 1950 0 +17.75(+0.92%)
May 09, 2018 1921 1941 1906 1932 0 +12.24(+0.64%)
May 08, 2018 1913 1928 1899 1920 0 +3.89(+0.20%)
May 07, 2018 1918 1935 1905 1916 0 +4.28(+0.22%)
May 04, 2018 1876 1919 1869 1912 0 +29.94(+1.59%)
May 03, 2018 1877 1893 1854 1882 0 -1.51(-0.08%)
May 02, 2018 1896 1910 1872 1883 0 -5.38(-0.28%)
May 01, 2018 1879 1900 1857 1889 0 +5.79(+0.31%)
Apr 30, 2018 1901 1920 1872 1883 0 -12.27(-0.65%)
Apr 27, 2018 1904 1918 1876 1895 0 +1.03(+0.05%)
Apr 26, 2018 1883 1909 1871 1894 0 +15.13(+0.81%)
Apr 25, 2018 1880 1896 1853 1879 0 -2.00(-0.11%)
Apr 24, 2018 1908 1922 1865 1881 0 -14.12(-0.75%)
Apr 23, 2018 1900 1910 1881 1895 0 +1.53(+0.08%)
Apr 20, 2018 1914 1923 1880 1894 0 -19.45(-1.02%)
Apr 19, 2018 1918 1933 1896 1913 0 -14.78(-0.77%)
Apr 18, 2018 1933 1946 1916 1928 0 -6.08(-0.31%)
Apr 17, 2018 1929 1947 1918 1934 0 +16.05(+0.84%)
Apr 16, 2018 1914 1929 1904 1918 0 +13.21(+0.69%)
Apr 13, 2018 1921 1930 1893 1905 0 -7.80(-0.41%)
Apr 12, 2018 1904 1928 1896 1912 0 +18.97(+1.00%)
Apr 11, 2018 1894 1913 1885 1893 0 -13.26(-0.70%)
Apr 10, 2018 1900 1918 1885 1907 0 +33.27(+1.78%)
Apr 09, 2018 1878 1908 1867 1873 0 +5.49(+0.29%)
Apr 06, 2018 1887 1899 1858 1868 0 -39.23(-2.06%)
Apr 05, 2018 1903 1920 1891 1907 0 +10.65(+0.56%)
Apr 04, 2018 1834 1902 1830 1897 0 +31.22(+1.67%)
Apr 03, 2018 1852 1871 1831 1865 0 +23.97(+1.30%)
Apr 02, 2018 1872 1884 1817 1841 0 -39.10(-2.08%)
Mar 29, 2018 1880 1880 1880 1880 0 +21.65(+1.16%)
Mar 28, 2018 1859 1887 1841 1859 0 +2.14(+0.12%)
Mar 27, 2018 1900 1915 1840 1857 0 -32.77(-1.73%)
Mar 26, 2018 1861 1898 1845 1889 0 +62.68(+3.43%)
Mar 23, 2018 1869 1884 1823 1827 0 -39.69(-2.13%)
Mar 22, 2018 1891 1906 1862 1866 0 -41.25(-2.16%)
Mar 21, 2018 1918 1936 1899 1908 0 -9.36(-0.49%)
Mar 20, 2018 1921 1935 1909 1917 0 +0.57(+0.03%)
Mar 19, 2018 1931 1940 1901 1916 0 -24.98(-1.29%)
Mar 16, 2018 1942 1958 1931 1941 0 +5.02(+0.26%)
Mar 15, 2018 1937 1954 1923 1936 0 +1.91(+0.10%)
Mar 14, 2018 1958 1963 1927 1935 0 -14.66(-0.75%)
Mar 13, 2018 1952 1954 1942 1949 0 -14.80(-0.75%)
Mar 12, 2018 1965 1980 1952 1964 0 +0.18(+0.01%)
Mar 09, 2018 1945 1967 1934 1964 0 +31.78(+1.64%)
Mar 08, 2018 1930 1944 1912 1932 0 +8.04(+0.42%)
Mar 07, 2018 1924 1929 1910 1924 0 -2.73(-0.14%)
Mar 06, 2018 1936 1943 1913 1927 0 -0.13(-0.01%)
Mar 05, 2018 1898 1937 1892 1927 0 +17.90(+0.94%)
Mar 02, 2018 1884 1915 1873 1909 0 +6.44(+0.34%)
Mar 01, 2018 1932 1947 1886 1903 0 -28.33(-1.47%)
Feb 28, 2018 1959 1972 1928 1931 0 -20.89(-1.07%)
Feb 27, 2018 1975 1989 1950 1952 0 -20.60(-1.04%)
Feb 26, 2018 1955 1977 1945 1972 0 +26.04(+1.34%)
Feb 23, 2018 1930 1950 1919 1946 0 +29.14(+1.52%)
Feb 22, 2018 1917 1924 1912 1917 0 +4.27(+0.22%)
Feb 21, 2018 1933 1950 1911 1913 0 -15.28(-0.79%)
Feb 20, 2018 1936 1954 1915 1928 0 -18.23(-0.94%)
Feb 16, 2018 1946 1946 1946 1946 0 -0.07(-0.00%)
Feb 15, 2018 1934 1952 1917 1946 0 +26.88(+1.40%)
Feb 14, 2018 1886 1928 1879 1920 0 +21.14(+1.11%)
Feb 13, 2018 1889 1905 1882 1898 0 +9.27(+0.49%)
Feb 12, 2018 1879 1907 1861 1889 0 +26.23(+1.41%)
Feb 09, 2018 1855 1881 1797 1863 0 +28.10(+1.53%)
Feb 08, 2018 1900 1915 1833 1835 0 -72.39(-3.80%)
Feb 07, 2018 1909 1941 1892 1907 0 -8.57(-0.45%)
Feb 06, 2018 1847 1925 1828 1916 0 +23.27(+1.23%)
Feb 05, 2018 1934 1967 1859 1893 0 -66.74(-3.41%)
Feb 02, 2018 1996 2006 1956 1959 0 -47.93(-2.39%)
Feb 01, 2018 2002 2024 1991 2007 0 +1.58(+0.08%)
Jan 31, 2018 2010 2028 1991 2006 0 +1.88(+0.09%)
Jan 30, 2018 2011 2025 1992 2004 0 -25.18(-1.24%)
Jan 29, 2018 2037 2053 2018 2029 0 -14.24(-0.70%)
Jan 26, 2018 2025 2046 2012 2043 0 +28.52(+1.42%)
Jan 25, 2018 2026 2038 2003 2015 0 -4.49(-0.22%)
Jan 24, 2018 2030 2043 2005 2019 0 -2.14(-0.11%)
Jan 23, 2018 2021 2039 2008 2021 0 +2.74(+0.14%)
Jan 22, 2018 1999 2023 1991 2019 0 +15.70(+0.78%)
Jan 19, 2018 2005 2015 1987 2003 0 +0.78(+0.04%)
Jan 18, 2018 2003 2018 1991 2002 0 -1.00(-0.05%)
Jan 17, 2018 1985 2010 1974 2003 0 +23.72(+1.20%)
Jan 16, 2018 1995 2010 1970 1979 0 -11.60(-0.58%)
Jan 12, 2018 1991 1991 1991 1991 0 +14.69(+0.74%)
Jan 11, 2018 1971 1983 1959 1976 0 +11.04(+0.56%)
Jan 10, 2018 1966 1972 1958 1965 0 -1.50(-0.08%)
Jan 09, 2018 1972 1982 1957 1967 0 -3.06(-0.16%)
Jan 08, 2018 1970 1982 1957 1970 0 -3.23(-0.16%)
Jan 05, 2018 1967 1980 1956 1973 0 +13.03(+0.66%)
Jan 04, 2018 1950 1970 1941 1960 0 +13.11(+0.67%)
Jan 03, 2018 1945 1962 1933 1947 0 +2.10(+0.11%)
Jan 02, 2018 1942 1954 1928 1945 0 +13.68(+0.71%)
Dec 29, 2017 1931 1931 1931 1931 0 -10.11(-0.52%)
Dec 28, 2017 1941 1947 1933 1941 0 +3.96(+0.20%)
Dec 27, 2017 1938 1943 1932 1937 0 +1.55(+0.08%)
Dec 26, 2017 1933 1946 1926 1936 0 -6.95(-0.36%)
Dec 22, 2017 1944 1952 1933 1943 0 -0.62(-0.03%)
Dec 21, 2017 1943 1958 1933 1943 0 +4.96(+0.26%)
Dec 20, 2017 1948 1955 1927 1938 0 -1.46(-0.08%)
Dec 19, 2017 1948 1956 1931 1940 0 -4.41(-0.23%)
Dec 18, 2017 1940 1958 1931 1944 0 +13.93(+0.72%)
Dec 15, 2017 1922 1940 1911 1930 0 +19.54(+1.02%)
Dec 14, 2017 1923 1932 1906 1911 0 -10.29(-0.54%)
Dec 13, 2017 1924 1937 1912 1921 0 +0.17(+0.01%)
Dec 12, 2017 1922 1931 1906 1921 0 +8.04(+0.42%)
Dec 11, 2017 1901 1919 1893 1913 0 +11.26(+0.59%)
Dec 08, 2017 1897 1910 1886 1902 0 +11.67(+0.62%)
Dec 07, 2017 1887 1902 1876 1890 0 +0.16(+0.01%)
Dec 06, 2017 1887 1904 1872 1890 0 -3.40(-0.18%)
Dec 05, 2017 1896 1917 1879 1893 0 -4.76(-0.25%)
Dec 04, 2017 1907 1921 1890 1898 0 -2.17(-0.11%)
Dec 01, 2017 1898 1912 1878 1900 0 -0.81(-0.04%)
Nov 30, 2017 1896 1918 1881 1901 0 +11.97(+0.63%)
Nov 29, 2017 1893 1911 1867 1889 0 +1.10(+0.06%)
Nov 28, 2017 1870 1895 1859 1888 0 +20.82(+1.12%)
Nov 27, 2017 1869 1879 1859 1867 0 -0.50(-0.03%)
Nov 24, 2017 1869 1875 1861 1867 0 +1.81(+0.10%)
Nov 22, 2017 1867 1876 1856 1866 0 +1.36(+0.07%)
Nov 21, 2017 1857 1875 1850 1864 0 +11.55(+0.62%)
Nov 20, 2017 1849 1861 1840 1853 0 +4.76(+0.26%)
Nov 17, 2017 1852 1863 1838 1848 0 -8.02(-0.43%)
Nov 16, 2017 1845 1864 1838 1856 0 +24.99(+1.36%)
Nov 15, 2017 1833 1846 1819 1831 0 -13.00(-0.71%)
Nov 14, 2017 1844 1857 1828 1844 0 -7.99(-0.43%)
Nov 13, 2017 1849 1865 1839 1852 0 -2.87(-0.15%)
Nov 10, 2017 1854 1866 1842 1855 0 -2.89(-0.16%)
Nov 09, 2017 1853 1866 1837 1858 0 -6.12(-0.33%)
Nov 08, 2017 1856 1870 1847 1864 0 +4.56(+0.25%)
Nov 07, 2017 1860 1871 1846 1859 0 -1.85(-0.10%)
Nov 06, 2017 1862 1873 1847 1861 0 -1.54(-0.08%)
Nov 03, 2017 1863 1875 1846 1863 0 +10.54(+0.57%)
Nov 02, 2017 1845 1864 1828 1852 0 +7.38(+0.40%)
Nov 01, 2017 1850 1863 1833 1845 0 +0.78(+0.04%)
Oct 31, 2017 1846 1857 1831 1844 0 +2.62(+0.14%)
Oct 30, 2017 1842 1859 1825 1841 0 -3.72(-0.20%)
Oct 27, 2017 1844 1862 1824 1845 0 +25.48(+1.40%)
Oct 26, 2017 1818 1834 1808 1820 0 +5.18(+0.29%)
Oct 25, 2017 1822 1830 1801 1814 0 -11.52(-0.63%)
Oct 24, 2017 1829 1839 1814 1826 0 -0.58(-0.03%)
Oct 23, 2017 1834 1846 1820 1827 0 -7.15(-0.39%)
Oct 20, 2017 1825 1842 1814 1834 0 +12.26(+0.67%)
Oct 19, 2017 1818 1826 1813 1821 0 +2.57(+0.14%)
Oct 18, 2017 1820 1831 1810 1819 0 +4.24(+0.23%)
Oct 17, 2017 1814 1824 1802 1815 0 -1.33(-0.07%)
Oct 16, 2017 1810 1824 1801 1816 0 +7.62(+0.42%)
Oct 13, 2017 1808 1818 1799 1808 0 +1.09(+0.06%)
Oct 12, 2017 1811 1821 1797 1807 0 -6.16(-0.34%)
Oct 11, 2017 1811 1821 1801 1813 0 +1.34(+0.07%)
Oct 10, 2017 1809 1824 1799 1812 0 +8.66(+0.48%)
Oct 09, 2017 1806 1816 1794 1803 0 -0.37(-0.02%)
Oct 06, 2017 1803 1811 1794 1804 0 -4.14(-0.23%)
Oct 05, 2017 1799 1814 1792 1808 0 +12.14(+0.68%)
Oct 04, 2017 1796 1804 1784 1796 0 -3.40(-0.19%)
Oct 03, 2017 1794 1806 1788 1799 0 +7.36(+0.41%)
Oct 02, 2017 1785 1798 1776 1792 0 +6.92(+0.39%)
Sep 29, 2017 1779 1790 1769 1785 0 +5.49(+0.31%)
Sep 28, 2017 1777 1788 1767 1779 0 +1.95(+0.11%)
Sep 27, 2017 1778 1788 1766 1777 0 +5.21(+0.29%)
Sep 26, 2017 1774 1785 1764 1772 0 +2.52(+0.14%)
Sep 25, 2017 1768 1783 1756 1770 0 -4.34(-0.24%)
Sep 22, 2017 1768 1780 1760 1774 0 +2.69(+0.15%)
Sep 21, 2017 1776 1785 1761 1771 0 -5.80(-0.33%)
Sep 20, 2017 1777 1789 1761 1777 0 -0.59(-0.03%)
Sep 19, 2017 1776 1788 1765 1778 0 +5.11(+0.29%)
Sep 18, 2017 1771 1785 1761 1773 0 +3.01(+0.17%)
Sep 15, 2017 1763 1777 1752 1770 0 +8.46(+0.48%)
Sep 14, 2017 1762 1772 1752 1761 0 -3.01(-0.17%)
Sep 13, 2017 1761 1772 1751 1764 0 +1.51(+0.09%)
Sep 12, 2017 1760 1777 1746 1763 0 +7.80(+0.44%)
Sep 11, 2017 1748 1761 1740 1755 0 +16.37(+0.94%)
Sep 08, 2017 1744 1754 1727 1738 0 -8.53(-0.49%)
Sep 07, 2017 1756 1764 1736 1747 0 -6.29(-0.36%)
Sep 06, 2017 1756 1765 1743 1753 0 +4.79(+0.27%)
Sep 05, 2017 1754 1764 1736 1749 0 -11.49(-0.65%)
Sep 01, 2017 1761 1770 1751 1760 0 +3.16(+0.18%)
Aug 31, 2017 1755 1766 1747 1757 0 +5.74(+0.33%)
Aug 30, 2017 1749 1758 1740 1751 0 +3.51(+0.20%)
Aug 29, 2017 1734 1752 1730 1748 0 +2.01(+0.12%)
Aug 28, 2017 1748 1755 1736 1746 0 +1.89(+0.11%)
Aug 25, 2017 1743 1755 1737 1744 0 +6.05(+0.35%)
Aug 24, 2017 1747 1753 1731 1738 0 -5.11(-0.29%)
Aug 23, 2017 1739 1752 1733 1743 0 -3.56(-0.20%)
Aug 22, 2017 1735 1751 1731 1746 0 +16.57(+0.96%)
Aug 21, 2017 1727 1737 1714 1730 0 +2.80(+0.16%)
Aug 18, 2017 1732 1742 1719 1727 0 -7.55(-0.44%)
Aug 17, 2017 1756 1762 1732 1734 0 -27.37(-1.55%)
Aug 16, 2017 1762 1773 1752 1762 0 +1.88(+0.11%)
Aug 15, 2017 1766 1774 1752 1760 0 -2.25(-0.13%)
Aug 14, 2017 1756 1769 1750 1762 0 +17.67(+1.01%)
Aug 11, 2017 1744 1757 1734 1745 0 +4.71(+0.27%)
Aug 10, 2017 1758 1765 1736 1740 0 -26.86(-1.52%)
Aug 09, 2017 1758 1771 1751 1767 0 +1.45(+0.08%)
Aug 08, 2017 1762 1781 1755 1765 0 -0.01(-0.00%)
Aug 07, 2017 1763 1773 1755 1765 0 +1.30(+0.07%)
Aug 04, 2017 1764 1775 1752 1764 0 +5.58(+0.32%)
Aug 03, 2017 1761 1770 1749 1758 0 -1.76(-0.10%)
Aug 02, 2017 1764 1772 1746 1760 0 +11.11(+0.64%)
Aug 01, 2017 1750 1760 1737 1749 0 +5.49(+0.31%)
Jul 31, 2017 1746 1757 1734 1744 0 -0.70(-0.04%)
Jul 28, 2017 1751 1762 1729 1744 0 -13.61(-0.77%)
Jul 27, 2017 1755 1773 1731 1758 0 +4.82(+0.27%)
Jul 26, 2017 1755 1764 1744 1753 0 +1.54(+0.09%)
Jul 25, 2017 1751 1762 1744 1752 0 +11.33(+0.65%)
Jul 24, 2017 1741 1751 1730 1740 0 -2.47(-0.14%)
Jul 21, 2017 1739 1750 1729 1743 0 -5.81(-0.33%)
Jul 20, 2017 1750 1763 1738 1748 0 -1.99(-0.11%)
Jul 19, 2017 1745 1756 1739 1750 0 +6.45(+0.37%)
Jul 18, 2017 1741 1751 1732 1744 0 -2.08(-0.12%)
Jul 17, 2017 1744 1756 1738 1746 0 -0.62(-0.04%)
Jul 14, 2017 1739 1753 1731 1747 0 +8.23(+0.47%)
Jul 13, 2017 1731 1746 1724 1738 0 +8.69(+0.50%)
Jul 12, 2017 1727 1737 1719 1730 0 +10.79(+0.63%)
Jul 11, 2017 1720 1729 1709 1719 0 -1.72(-0.10%)
Jul 10, 2017 1721 1733 1710 1721 0 -2.82(-0.16%)
Jul 07, 2017 1718 1730 1710 1724 0 +9.06(+0.53%)
Jul 06, 2017 1722 1731 1708 1714 0 -17.29(-1.00%)
Jul 05, 2017 1731 1743 1718 1732 0 +2.88(+0.17%)
Jul 03, 2017 1730 1745 1719 1729 0 +4.64(+0.27%)
Jun 30, 2017 1728 1735 1718 1724 0 +3.18(+0.18%)
Jun 29, 2017 1733 1741 1710 1721 0 -10.72(-0.62%)
Jun 28, 2017 1724 1738 1716 1732 0 +14.48(+0.84%)
Jun 27, 2017 1727 1736 1713 1717 0 -13.34(-0.77%)
Jun 26, 2017 1735 1746 1724 1731 0 +0.66(+0.04%)
Jun 23, 2017 1730 1742 1720 1730 0 +0.04(+0.00%)
Jun 22, 2017 1734 1743 1722 1730 0 -3.19(-0.18%)
Jun 21, 2017 1739 1747 1723 1733 0 -3.67(-0.21%)
Jun 20, 2017 1749 1754 1732 1737 0 -13.48(-0.77%)
Jun 19, 2017 1741 1756 1734 1750 0 +16.70(+0.96%)
Jun 16, 2017 1734 1743 1719 1734 0 -5.30(-0.30%)
Jun 15, 2017 1730 1746 1721 1739 0 -4.71(-0.27%)
Jun 14, 2017 1746 1756 1726 1744 0 -0.15(-0.01%)
Jun 13, 2017 1745 1754 1732 1744 0 +4.29(+0.25%)
Jun 12, 2017 1734 1754 1720 1739 0 -4.33(-0.25%)
Jun 09, 2017 1750 1766 1718 1744 0 -3.86(-0.22%)
Jun 08, 2017 1750 1761 1736 1748 0 -1.25(-0.07%)
Jun 07, 2017 1750 1759 1739 1749 0 +1.47(+0.08%)
Jun 06, 2017 1746 1758 1739 1747 0 -3.10(-0.18%)
Jun 05, 2017 1750 1760 1743 1751 0 -2.53(-0.14%)
Jun 02, 2017 1746 1760 1736 1753 0 +8.39(+0.48%)
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.