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, 2019 2010 2025 1995 2004 0 -29.94(-1.47%)
May 30, 2019 2034 2048 2019 2034 0 +4.29(+0.21%)
May 29, 2019 2025 2042 2010 2030 0 -7.72(-0.38%)
May 28, 2019 2056 2071 2034 2038 0 -16.60(-0.81%)
May 24, 2019 2059 2072 2044 2054 0 +4.68(+0.23%)
May 23, 2019 2052 2061 2027 2049 0 -21.76(-1.05%)
May 22, 2019 2071 2089 2058 2071 0 -9.24(-0.44%)
May 21, 2019 2075 2093 2064 2080 0 +14.56(+0.70%)
May 20, 2019 2064 2084 2047 2066 0 -14.92(-0.72%)
May 17, 2019 2072 2104 2066 2081 0 -9.09(-0.43%)
May 16, 2019 2079 2109 2071 2090 0 +16.97(+0.82%)
May 15, 2019 2049 2083 2040 2073 0 +12.19(+0.59%)
May 14, 2019 2048 2077 2041 2061 0 +18.85(+0.92%)
May 13, 2019 2052 2069 2028 2042 0 -56.02(-2.67%)
May 10, 2019 2081 2109 2054 2098 0 +5.09(+0.24%)
May 09, 2019 2083 2103 2063 2093 0 -13.19(-0.63%)
May 08, 2019 2104 2125 2094 2106 0 -3.89(-0.18%)
May 07, 2019 2129 2139 2092 2110 0 -38.72(-1.80%)
May 06, 2019 2121 2155 2114 2149 0 -12.03(-0.56%)
May 03, 2019 2151 2169 2142 2161 0 +22.64(+1.06%)
May 02, 2019 2143 2159 2122 2138 0 -4.84(-0.23%)
May 01, 2019 2162 2181 2136 2143 0 -4.15(-0.19%)
Apr 30, 2019 2142 2159 2124 2147 0 +5.19(+0.24%)
Apr 29, 2019 2142 2157 2130 2142 0 +1.30(+0.06%)
Apr 26, 2019 2134 2150 2116 2141 0 -1.74(-0.08%)
Apr 25, 2019 2148 2164 2128 2142 0 -1.00(-0.05%)
Apr 24, 2019 2145 2159 2132 2143 0 -5.05(-0.24%)
Apr 23, 2019 2131 2156 2120 2148 0 +18.27(+0.86%)
Apr 22, 2019 2121 2140 2113 2130 0 -0.07(-0.00%)
Apr 18, 2019 2128 2143 2109 2130 0 +5.43(+0.26%)
Apr 17, 2019 2122 2142 2100 2125 0 +9.48(+0.45%)
Apr 16, 2019 2121 2135 2103 2115 0 -0.04(-0.00%)
Apr 15, 2019 2114 2126 2101 2115 0 +0.63(+0.03%)
Apr 12, 2019 2114 2129 2097 2115 0 +9.89(+0.47%)
Apr 11, 2019 2107 2117 2093 2105 0 +1.08(+0.05%)
Apr 10, 2019 2098 2111 2088 2104 0 +6.88(+0.33%)
Apr 09, 2019 2100 2112 2087 2097 0 -14.77(-0.70%)
Apr 08, 2019 2099 2115 2089 2112 0 +7.85(+0.37%)
Apr 05, 2019 2099 2111 2090 2104 0 +8.80(+0.42%)
Apr 04, 2019 2091 2105 2076 2095 0 +3.44(+0.16%)
Apr 03, 2019 2090 2106 2075 2091 0 +7.88(+0.38%)
Apr 02, 2019 2083 2096 2070 2084 0 +1.29(+0.06%)
Apr 01, 2019 2077 2090 2060 2082 0 +19.84(+0.96%)
Mar 29, 2019 2064 2071 2046 2062 0 +9.59(+0.47%)
Mar 28, 2019 2053 2064 2036 2053 0 +5.41(+0.26%)
Mar 27, 2019 2057 2069 2033 2047 0 -5.72(-0.28%)
Mar 26, 2019 2059 2074 2036 2053 0 +11.01(+0.54%)
Mar 25, 2019 2043 2061 2024 2042 0 -2.91(-0.14%)
Mar 22, 2019 2070 2087 2038 2045 0 -34.11(-1.64%)
Mar 21, 2019 2048 2089 2042 2079 0 +28.84(+1.41%)
Mar 20, 2019 2052 2072 2032 2050 0 -4.53(-0.22%)
Mar 19, 2019 2065 2076 2044 2055 0 -1.40(-0.07%)
Mar 18, 2019 2042 2063 2034 2056 0 +15.94(+0.78%)
Mar 15, 2019 2031 2053 2018 2040 0 +13.92(+0.69%)
Mar 14, 2019 2029 2039 2015 2026 0 +2.70(+0.13%)
Mar 13, 2019 2022 2038 2011 2024 0 +9.22(+0.46%)
Mar 12, 2019 2011 2028 2001 2014 0 +8.11(+0.40%)
Mar 11, 2019 1984 2011 1978 2006 0 +31.39(+1.59%)
Mar 08, 2019 1962 1982 1949 1975 0 -2.99(-0.15%)
Mar 07, 2019 1987 1995 1966 1978 0 -14.19(-0.71%)
Mar 06, 2019 2001 2013 1984 1992 0 -11.61(-0.58%)
Mar 05, 2019 2009 2017 1990 2004 0 -3.25(-0.16%)
Mar 04, 2019 2022 2034 1988 2007 0 -6.59(-0.33%)
Mar 01, 2019 2018 2028 1997 2014 0 +7.81(+0.39%)
Feb 28, 2019 2007 2022 1995 2006 0 -4.63(-0.23%)
Feb 27, 2019 2005 2019 1991 2010 0 +0.26(+0.01%)
Feb 26, 2019 2003 2022 1994 2010 0 -0.15(-0.01%)
Feb 25, 2019 2018 2031 2004 2010 0 +8.30(+0.41%)
Feb 22, 2019 1994 2010 1985 2002 0 +16.00(+0.81%)
Feb 21, 2019 1981 1999 1970 1986 0 +0.33(+0.02%)
Feb 20, 2019 1984 1998 1969 1986 0 +1.79(+0.09%)
Feb 19, 2019 1976 1995 1969 1984 0 +3.76(+0.19%)
Feb 15, 2019 1972 1987 1960 1980 0 +24.86(+1.27%)
Feb 14, 2019 1948 1967 1937 1955 0 -0.56(-0.03%)
Feb 13, 2019 1957 1972 1944 1956 0 +4.79(+0.25%)
Feb 12, 2019 1939 1959 1932 1951 0 +23.21(+1.20%)
Feb 11, 2019 1937 1945 1920 1928 0 -4.32(-0.22%)
Feb 08, 2019 1921 1940 1907 1932 0 -0.13(-0.01%)
Feb 07, 2019 1941 1951 1915 1932 0 -20.98(-1.07%)
Feb 06, 2019 1957 1969 1941 1953 0 -3.70(-0.19%)
Feb 05, 2019 1950 1967 1940 1957 0 +13.72(+0.71%)
Feb 04, 2019 1924 1950 1912 1943 0 +20.46(+1.06%)
Feb 01, 2019 1930 1945 1910 1923 0 -3.20(-0.17%)
Jan 31, 2019 1911 1942 1897 1926 0 +6.82(+0.36%)
Jan 30, 2019 1903 1932 1883 1919 0 +36.94(+1.96%)
Jan 29, 2019 1886 1903 1867 1882 0 -7.40(-0.39%)
Jan 28, 2019 1891 1901 1869 1890 0 -16.41(-0.86%)
Jan 25, 2019 1905 1922 1888 1906 0 +13.59(+0.72%)
Jan 24, 2019 1898 1909 1873 1892 0 -7.29(-0.38%)
Jan 23, 2019 1898 1913 1877 1900 0 +10.66(+0.56%)
Jan 22, 2019 1902 1913 1874 1889 0 -25.55(-1.33%)
Jan 18, 2019 1908 1923 1891 1915 0 +21.23(+1.12%)
Jan 17, 2019 1875 1904 1866 1893 0 +10.95(+0.58%)
Jan 16, 2019 1882 1900 1870 1882 0 +1.61(+0.09%)
Jan 15, 2019 1861 1891 1851 1881 0 +17.97(+0.96%)
Jan 14, 2019 1859 1875 1847 1863 0 -10.55(-0.56%)
Jan 11, 2019 1866 1883 1852 1873 0 +0.13(+0.01%)
Jan 10, 2019 1862 1880 1845 1873 0 +0.93(+0.05%)
Jan 09, 2019 1869 1890 1852 1872 0 +8.14(+0.44%)
Jan 08, 2019 1865 1881 1841 1864 0 +15.06(+0.81%)
Jan 07, 2019 1840 1866 1825 1849 0 +10.28(+0.56%)
Jan 04, 2019 1808 1847 1797 1839 0 +58.14(+3.26%)
Jan 03, 2019 1808 1821 1774 1781 0 -60.85(-3.30%)
Jan 02, 2019 1810 1852 1798 1842 0 +4.23(+0.23%)
Dec 31, 2018 1833 1850 1817 1837 0 +16.94(+0.93%)
Dec 28, 2018 1829 1848 1806 1820 0 +2.00(+0.11%)
Dec 27, 2018 1787 1820 1750 1818 0 +11.83(+0.65%)
Dec 26, 2018 1731 1808 1711 1807 0 +86.47(+5.03%)
Dec 24, 2018 1755 1774 1718 1720 0 -49.31(-2.79%)
Dec 21, 2018 1803 1837 1759 1769 0 -37.99(-2.10%)
Dec 20, 2018 1831 1851 1782 1807 0 -30.72(-1.67%)
Dec 19, 2018 1867 1899 1820 1838 0 -21.67(-1.17%)
Dec 18, 2018 1865 1885 1844 1860 0 +5.80(+0.31%)
Dec 17, 2018 1878 1896 1840 1854 0 -31.00(-1.64%)
Dec 14, 2018 1903 1920 1876 1885 0 -37.36(-1.94%)
Dec 13, 2018 1925 1942 1907 1922 0 +7.49(+0.39%)
Dec 12, 2018 1931 1946 1907 1915 0 +5.98(+0.31%)
Dec 11, 2018 1936 1949 1895 1909 0 -2.33(-0.12%)
Dec 10, 2018 1896 1926 1862 1911 0 +9.11(+0.48%)
Dec 07, 2018 1943 1961 1894 1902 0 -48.48(-2.49%)
Dec 06, 2018 1924 1955 1898 1951 0 -8.42(-0.43%)
Dec 04, 2018 2014 2027 1953 1959 0 -66.05(-3.26%)
Dec 03, 2018 2034 2046 2002 2025 0 +16.68(+0.83%)
Nov 30, 2018 1996 2017 1979 2008 0 +14.00(+0.70%)
Nov 29, 2018 1997 2013 1976 1994 0 -7.70(-0.38%)
Nov 28, 2018 1965 2007 1950 2002 0 +47.08(+2.41%)
Nov 27, 2018 1932 1962 1922 1955 0 +11.07(+0.57%)
Nov 26, 2018 1932 1955 1915 1944 0 +28.99(+1.51%)
Nov 23, 2018 1918 1937 1903 1915 0 -15.95(-0.83%)
Nov 21, 2018 1931 1931 1931 1931 0 +2.48(+0.13%)
Nov 20, 2018 1943 1966 1910 1928 0 -51.94(-2.62%)
Nov 19, 2018 2003 2020 1964 1980 0 -30.18(-1.50%)
Nov 16, 2018 1992 2023 1979 2011 0 +10.04(+0.50%)
Nov 15, 2018 1980 2013 1955 2000 0 +18.49(+0.93%)
Nov 14, 2018 2024 2031 1970 1982 0 -26.99(-1.34%)
Nov 13, 2018 2014 2044 1995 2009 0 -4.36(-0.22%)
Nov 12, 2018 2048 2062 2006 2013 0 -47.38(-2.30%)
Nov 09, 2018 2068 2083 2040 2061 0 -18.88(-0.91%)
Nov 08, 2018 2077 2094 2062 2080 0 -2.29(-0.11%)
Nov 07, 2018 2056 2089 2040 2082 0 +44.62(+2.19%)
Nov 06, 2018 2028 2050 2013 2037 0 +8.68(+0.43%)
Nov 05, 2018 2018 2042 1995 2029 0 +10.38(+0.51%)
Nov 02, 2018 2034 2054 1996 2018 0 -27.12(-1.33%)
Nov 01, 2018 2041 2064 2019 2045 0 +7.54(+0.37%)
Oct 31, 2018 2042 2069 2021 2038 0 +18.54(+0.92%)
Oct 30, 2018 1998 2035 1974 2019 0 +19.93(+1.00%)
Oct 29, 2018 2030 2055 1965 1999 0 -10.38(-0.52%)
Oct 26, 2018 2014 2042 1983 2010 0 +13.56(+0.68%)
Oct 24, 2018 2054 2071 1987 1996 0 -62.63(-3.04%)
Oct 23, 2018 2029 2072 2009 2059 0 +3.38(+0.16%)
Oct 22, 2018 2061 2079 2039 2055 0 +0.02(+0.00%)
Oct 19, 2018 2052 2081 2038 2055 0 +7.88(+0.38%)
Oct 18, 2018 2067 2081 2030 2048 0 -31.88(-1.53%)
Oct 17, 2018 2078 2098 2056 2079 0 -3.87(-0.19%)
Oct 16, 2018 2061 2090 2046 2083 0 +40.02(+1.96%)
Oct 15, 2018 2057 2076 2035 2043 0 -17.76(-0.86%)
Oct 12, 2018 2061 2084 2025 2061 0 +34.16(+1.69%)
Oct 11, 2018 2058 2089 2010 2027 0 -35.80(-1.74%)
Oct 10, 2018 2128 2139 2062 2063 0 -69.25(-3.25%)
Oct 09, 2018 2124 2149 2108 2132 0 +5.61(+0.26%)
Oct 08, 2018 2116 2138 2097 2126 0 +3.22(+0.15%)
Oct 05, 2018 2138 2149 2103 2123 0 -13.90(-0.65%)
Oct 04, 2018 2145 2162 2115 2137 0 -13.36(-0.62%)
Oct 03, 2018 2154 2172 2139 2150 0 +6.22(+0.29%)
Oct 02, 2018 2140 2158 2125 2144 0 +4.12(+0.19%)
Oct 01, 2018 2143 2158 2128 2140 0 +10.96(+0.51%)
Sep 28, 2018 2125 2140 2114 2129 0 +1.40(+0.07%)
Sep 27, 2018 2128 2143 2118 2128 0 +9.63(+0.45%)
Sep 26, 2018 2128 2144 2112 2118 0 -8.72(-0.41%)
Sep 25, 2018 2130 2145 2115 2127 0 -1.94(-0.09%)
Sep 24, 2018 2126 2148 2108 2129 0 -4.91(-0.23%)
Sep 21, 2018 2142 2155 2123 2134 0 -0.84(-0.04%)
Sep 20, 2018 2128 2146 2116 2134 0 +16.10(+0.76%)
Sep 19, 2018 2119 2137 2097 2118 0 +0.35(+0.02%)
Sep 18, 2018 2107 2133 2097 2118 0 +11.77(+0.56%)
Sep 17, 2018 2119 2130 2096 2106 0 -14.89(-0.70%)
Sep 14, 2018 2125 2136 2106 2121 0 -3.28(-0.15%)
Sep 13, 2018 2118 2139 2103 2124 0 +14.32(+0.68%)
Sep 12, 2018 2114 2131 2092 2110 0 -2.58(-0.12%)
Sep 11, 2018 2094 2123 2082 2113 0 +15.55(+0.74%)
Sep 10, 2018 2102 2117 2085 2097 0 +2.01(+0.10%)
Sep 07, 2018 2095 2114 2082 2095 0 -7.65(-0.36%)
Sep 06, 2018 2108 2122 2086 2103 0 -7.46(-0.35%)
Sep 05, 2018 2115 2132 2091 2110 0 -8.82(-0.42%)
Sep 04, 2018 2115 2129 2099 2119 0 -2.00(-0.09%)
Aug 31, 2018 2121 2121 2121 2121 0 +3.66(+0.17%)
Aug 30, 2018 2116 2136 2106 2117 0 -3.86(-0.18%)
Aug 29, 2018 2111 2129 2101 2121 0 +12.41(+0.59%)
Aug 28, 2018 2109 2119 2099 2109 0 +4.82(+0.23%)
Aug 27, 2018 2099 2114 2087 2104 0 +14.71(+0.70%)
Aug 24, 2018 2086 2098 2077 2089 0 +8.04(+0.39%)
Aug 23, 2018 2080 2093 2072 2081 0 +0.53(+0.03%)
Aug 22, 2018 2082 2099 2069 2081 0 -2.03(-0.10%)
Aug 21, 2018 2087 2100 2072 2083 0 +2.34(+0.11%)
Aug 20, 2018 2086 2099 2070 2080 0 -4.17(-0.20%)
Aug 17, 2018 2071 2093 2063 2085 0 +11.69(+0.56%)
Aug 16, 2018 2066 2085 2057 2073 0 +26.32(+1.29%)
Aug 15, 2018 2045 2059 2026 2047 0 -8.72(-0.42%)
Aug 14, 2018 2048 2065 2036 2055 0 +12.78(+0.63%)
Aug 13, 2018 2052 2065 2037 2042 0 -9.78(-0.48%)
Aug 10, 2018 2052 2066 2039 2052 0 -13.87(-0.67%)
Aug 09, 2018 2066 2079 2057 2066 0 -2.02(-0.10%)
Aug 08, 2018 2063 2077 2052 2068 0 +4.90(+0.24%)
Aug 07, 2018 2067 2078 2054 2063 0 +0.03(+0.00%)
Aug 06, 2018 2056 2070 2046 2063 0 +3.51(+0.17%)
Aug 03, 2018 2046 2066 2035 2060 0 +13.53(+0.66%)
Aug 02, 2018 2018 2055 2008 2046 0 +16.45(+0.81%)
Aug 01, 2018 2030 2044 2011 2030 0 +15.34(+0.76%)
Jul 31, 2018 2016 2032 1999 2014 0 +5.20(+0.26%)
Jul 30, 2018 2015 2030 1994 2009 0 -3.63(-0.18%)
Jul 27, 2018 2027 2039 1995 2013 0 -13.45(-0.66%)
Jul 26, 2018 2034 2048 2019 2026 0 -8.27(-0.41%)
Jul 25, 2018 2022 2044 2003 2035 0 +12.35(+0.61%)
Jul 24, 2018 2021 2038 2005 2022 0 +11.02(+0.55%)
Jul 23, 2018 1999 2020 1989 2011 0 +7.68(+0.38%)
Jul 20, 2018 2005 2020 1989 2003 0 +4.09(+0.20%)
Jul 19, 2018 1998 2014 1985 1999 0 -3.79(-0.19%)
Jul 18, 2018 2005 2015 1991 2003 0 -0.36(-0.02%)
Jul 17, 2018 1992 2013 1984 2004 0 +6.38(+0.32%)
Jul 16, 2018 2000 2010 1981 1997 0 +1.59(+0.08%)
Jul 13, 2018 1990 2005 1977 1996 0 +5.18(+0.26%)
Jul 12, 2018 1985 2000 1973 1990 0 +19.31(+0.98%)
Jul 11, 2018 1975 1988 1964 1971 0 -16.69(-0.84%)
Jul 10, 2018 1985 1997 1976 1988 0 +10.01(+0.51%)
Jul 09, 2018 1968 1986 1960 1978 0 +18.26(+0.93%)
Jul 06, 2018 1947 1966 1935 1959 0 +17.18(+0.88%)
Jul 05, 2018 1941 1952 1927 1942 0 +11.68(+0.60%)
Jul 03, 2018 1931 1931 1931 1931 0 -10.20(-0.53%)
Jul 02, 2018 1922 1946 1911 1941 0 +7.76(+0.40%)
Jun 29, 2018 1940 1957 1925 1933 0 +0.38(+0.02%)
Jun 28, 2018 1921 1944 1911 1933 0 +11.89(+0.62%)
Jun 27, 2018 1937 1956 1916 1921 0 -12.38(-0.64%)
Jun 26, 2018 1932 1950 1919 1933 0 +5.22(+0.27%)
Jun 25, 2018 1939 1951 1910 1928 0 -22.09(-1.13%)
Jun 22, 2018 1957 1967 1939 1950 0 -0.03(-0.00%)
Jun 21, 2018 1962 1974 1939 1950 0 -10.19(-0.52%)
Jun 20, 2018 1966 1978 1950 1960 0 -1.33(-0.07%)
Jun 19, 2018 1953 1969 1940 1962 0 -9.60(-0.49%)
Jun 18, 2018 1966 1982 1950 1971 0 -7.10(-0.36%)
Jun 15, 2018 1978 1991 1966 1978 0 -6.27(-0.32%)
Jun 14, 2018 1994 2001 1975 1985 0 -1.50(-0.08%)
Jun 13, 2018 1997 2008 1980 1986 0 -11.30(-0.57%)
Jun 12, 2018 2000 2009 1985 1997 0 +1.71(+0.09%)
Jun 11, 2018 1998 2009 1986 1996 0 -2.20(-0.11%)
Jun 08, 2018 1990 2005 1978 1998 0 +1.69(+0.08%)
Jun 07, 2018 1998 2013 1980 1996 0 +0.06(+0.00%)
Jun 06, 2018 1986 2001 1973 1996 0 +15.35(+0.77%)
Jun 05, 2018 1980 1991 1968 1981 0 +2.19(+0.11%)
Jun 04, 2018 1975 1991 1966 1979 0 +11.51(+0.59%)
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.