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 29, 2020 2455 2482 2424 2460 0 +6.27(+0.26%)
May 28, 2020 2465 2500 2435 2454 0 -4.79(-0.19%)
May 27, 2020 2444 2470 2404 2459 0 +30.86(+1.27%)
May 26, 2020 2463 2483 2415 2428 0 +8.71(+0.36%)
May 22, 2020 2411 2429 2394 2419 0 +5.17(+0.21%)
May 21, 2020 2425 2447 2400 2414 0 -14.07(-0.58%)
May 20, 2020 2422 2446 2401 2428 0 +34.00(+1.42%)
May 19, 2020 2423 2446 2388 2394 0 -28.62(-1.18%)
May 18, 2020 2415 2445 2391 2423 0 +57.92(+2.45%)
May 15, 2020 2328 2386 2311 2365 0 +5.75(+0.24%)
May 14, 2020 2312 2367 2283 2359 0 +17.85(+0.76%)
May 13, 2020 2376 2399 2309 2341 0 -32.50(-1.37%)
May 12, 2020 2431 2445 2372 2374 0 -45.48(-1.88%)
May 11, 2020 2390 2438 2377 2419 0 +12.84(+0.53%)
May 08, 2020 2395 2416 2375 2407 0 +35.08(+1.48%)
May 07, 2020 2380 2399 2355 2371 0 +11.48(+0.49%)
May 06, 2020 2379 2399 2350 2360 0 -2.96(-0.13%)
May 05, 2020 2363 2399 2344 2363 0 +23.48(+1.00%)
May 04, 2020 2311 2349 2289 2339 0 +18.86(+0.81%)
May 01, 2020 2330 2371 2299 2321 0 -50.00(-2.11%)
Apr 30, 2020 2372 2397 2336 2371 0 -3.08(-0.13%)
Apr 29, 2020 2358 2397 2333 2374 0 +53.50(+2.31%)
Apr 28, 2020 2370 2383 2309 2320 0 -19.58(-0.84%)
Apr 27, 2020 2334 2363 2310 2340 0 +19.33(+0.83%)
Apr 24, 2020 2288 2328 2268 2320 0 +42.98(+1.89%)
Apr 23, 2020 2293 2328 2266 2277 0 -13.90(-0.61%)
Apr 22, 2020 2280 2315 2257 2291 0 +54.37(+2.43%)
Apr 21, 2020 2277 2297 2215 2237 0 -71.43(-3.09%)
Apr 20, 2020 2318 2358 2295 2308 0 -43.45(-1.85%)
Apr 17, 2020 2346 2375 2302 2352 0 +38.06(+1.64%)
Apr 16, 2020 2308 2337 2268 2314 0 +24.58(+1.07%)
Apr 15, 2020 2296 2318 2260 2289 0 -46.75(-2.00%)
Apr 14, 2020 2304 2360 2271 2336 0 +78.79(+3.49%)
Apr 13, 2020 2257 2283 2212 2257 0 -4.21(-0.19%)
Apr 09, 2020 2247 2294 2214 2261 0 +32.43(+1.45%)
Apr 08, 2020 2205 2247 2177 2229 0 +48.04(+2.20%)
Apr 07, 2020 2257 2279 2174 2181 0 -13.26(-0.60%)
Apr 06, 2020 2129 2209 2104 2194 0 +140.32(+6.83%)
Apr 03, 2020 2067 2098 2023 2054 0 -26.86(-1.29%)
Apr 02, 2020 2022 2094 2000 2081 0 +50.70(+2.50%)
Apr 01, 2020 2043 2088 2004 2030 0 -83.86(-3.97%)
Mar 31, 2020 2136 2185 2092 2114 0 -32.07(-1.49%)
Mar 30, 2020 2090 2164 2062 2146 0 +80.18(+3.88%)
Mar 27, 2020 2079 2134 2039 2066 0 -70.70(-3.31%)
Mar 26, 2020 2036 2157 2025 2136 0 +118.17(+5.85%)
Mar 25, 2020 2028 2114 1965 2018 0 +3.86(+0.19%)
Mar 24, 2020 1956 2040 1914 2014 0 +153.06(+8.22%)
Mar 23, 2020 1872 1926 1790 1861 0 -26.66(-1.41%)
Mar 20, 2020 2006 2045 1869 1888 0 -95.74(-4.83%)
Mar 19, 2020 1994 2074 1913 1984 0 -13.04(-0.65%)
Mar 18, 2020 1959 2062 1878 1997 0 -68.70(-3.33%)
Mar 17, 2020 1995 2109 1923 2066 0 +113.12(+5.79%)
Mar 16, 2020 1965 2106 1906 1952 0 -276.67(-12.41%)
Mar 13, 2020 2118 2250 2021 2229 0 +254.34(+12.88%)
Mar 12, 2020 2063 2168 1960 1975 0 -240.91(-10.87%)
Mar 11, 2020 2256 2282 2184 2216 0 -102.84(-4.44%)
Mar 10, 2020 2270 2326 2188 2318 0 +129.23(+5.90%)
Mar 09, 2020 2196 2285 2159 2189 0 -176.14(-7.45%)
Mar 06, 2020 2335 2389 2294 2365 0 -46.53(-1.93%)
Mar 05, 2020 2428 2468 2392 2412 0 -77.30(-3.11%)
Mar 04, 2020 2438 2495 2405 2489 0 +98.97(+4.14%)
Mar 03, 2020 2477 2510 2364 2390 0 -78.81(-3.19%)
Mar 02, 2020 2363 2478 2326 2469 0 +140.14(+6.02%)
Feb 28, 2020 2259 2359 2220 2329 0 -17.70(-0.75%)
Feb 27, 2020 2407 2451 2342 2347 0 -125.17(-5.06%)
Feb 26, 2020 2475 2525 2449 2472 0 +5.67(+0.23%)
Feb 25, 2020 2552 2565 2454 2466 0 -67.16(-2.65%)
Feb 24, 2020 2528 2578 2487 2533 0 -89.39(-3.41%)
Feb 21, 2020 2648 2660 2603 2623 0 -35.59(-1.34%)
Feb 20, 2020 2671 2687 2630 2658 0 -17.72(-0.66%)
Feb 19, 2020 2672 2692 2659 2676 0 +13.03(+0.49%)
Feb 18, 2020 2659 2680 2641 2663 0 -15.68(-0.59%)
Feb 14, 2020 2676 2691 2658 2679 0 +2.91(+0.11%)
Feb 13, 2020 2667 2693 2655 2676 0 -6.82(-0.25%)
Feb 12, 2020 2676 2697 2655 2683 0 +17.64(+0.66%)
Feb 11, 2020 2691 2701 2649 2665 0 -11.20(-0.42%)
Feb 10, 2020 2641 2682 2632 2676 0 +19.30(+0.73%)
Feb 07, 2020 2661 2679 2641 2657 0 -15.58(-0.58%)
Feb 06, 2020 2665 2684 2645 2672 0 +15.71(+0.59%)
Feb 05, 2020 2662 2682 2627 2657 0 +24.80(+0.94%)
Feb 04, 2020 2616 2647 2602 2632 0 +53.42(+2.07%)
Feb 03, 2020 2565 2607 2548 2578 0 +12.76(+0.50%)
Jan 31, 2020 2611 2621 2553 2566 0 -56.50(-2.15%)
Jan 30, 2020 2601 2630 2580 2622 0 +16.28(+0.62%)
Jan 29, 2020 2619 2637 2588 2606 0 +11.04(+0.43%)
Jan 28, 2020 2574 2608 2562 2595 0 +35.77(+1.40%)
Jan 27, 2020 2548 2581 2529 2559 0 -40.42(-1.55%)
Jan 24, 2020 2627 2640 2586 2600 0 -15.03(-0.57%)
Jan 23, 2020 2606 2622 2587 2615 0 +7.75(+0.30%)
Jan 22, 2020 2612 2628 2596 2607 0 +6.74(+0.26%)
Jan 21, 2020 2599 2621 2588 2600 0 -7.80(-0.30%)
Jan 17, 2020 2602 2616 2585 2608 0 +15.29(+0.59%)
Jan 16, 2020 2581 2599 2568 2593 0 +25.37(+0.99%)
Jan 15, 2020 2565 2588 2551 2567 0 -2.22(-0.09%)
Jan 14, 2020 2576 2593 2556 2569 0 -12.07(-0.47%)
Jan 13, 2020 2564 2589 2552 2582 0 +22.95(+0.90%)
Jan 10, 2020 2570 2582 2549 2559 0 -5.94(-0.23%)
Jan 09, 2020 2557 2574 2544 2564 0 +23.36(+0.92%)
Jan 08, 2020 2521 2556 2513 2541 0 +22.58(+0.90%)
Jan 07, 2020 2532 2541 2508 2519 0 -15.78(-0.62%)
Jan 06, 2020 2509 2540 2500 2534 0 +5.66(+0.22%)
Jan 03, 2020 2519 2548 2512 2529 0 -20.67(-0.81%)
Jan 02, 2020 2530 2556 2517 2549 0 +31.12(+1.24%)
Dec 31, 2019 2503 2521 2495 2518 0 +8.31(+0.33%)
Dec 30, 2019 2520 2529 2491 2510 0 -9.38(-0.37%)
Dec 27, 2019 2525 2535 2509 2519 0 +1.80(+0.07%)
Dec 26, 2019 2502 2522 2497 2518 0 +18.11(+0.72%)
Dec 24, 2019 2500 2506 2490 2499 0 +1.12(+0.04%)
Dec 23, 2019 2498 2512 2485 2498 0 +6.28(+0.25%)
Dec 20, 2019 2501 2515 2477 2492 0 +10.57(+0.43%)
Dec 19, 2019 2472 2489 2464 2481 0 +8.87(+0.36%)
Dec 18, 2019 2478 2493 2465 2473 0 -4.16(-0.17%)
Dec 17, 2019 2477 2492 2464 2477 0 +8.54(+0.35%)
Dec 16, 2019 2469 2489 2454 2468 0 +12.80(+0.52%)
Dec 13, 2019 2445 2469 2432 2455 0 +9.48(+0.39%)
Dec 12, 2019 2420 2457 2413 2446 0 +22.31(+0.92%)
Dec 11, 2019 2420 2433 2408 2424 0 +4.80(+0.20%)
Dec 10, 2019 2419 2431 2405 2419 0 +1.53(+0.06%)
Dec 09, 2019 2422 2437 2407 2417 0 -11.08(-0.46%)
Dec 06, 2019 2415 2436 2409 2428 0 +29.06(+1.21%)
Dec 05, 2019 2398 2408 2383 2399 0 +7.36(+0.31%)
Dec 04, 2019 2386 2404 2375 2392 0 +16.46(+0.69%)
Dec 03, 2019 2370 2385 2349 2375 0 -22.69(-0.95%)
Dec 02, 2019 2424 2430 2387 2398 0 -20.74(-0.86%)
Nov 29, 2019 2422 2433 2411 2419 0 -7.88(-0.32%)
Nov 27, 2019 2421 2433 2410 2427 0 +11.42(+0.47%)
Nov 26, 2019 2414 2427 2395 2415 0 +3.91(+0.16%)
Nov 25, 2019 2403 2422 2391 2411 0 +17.33(+0.72%)
Nov 22, 2019 2395 2406 2381 2394 0 +5.08(+0.21%)
Nov 21, 2019 2390 2403 2372 2389 0 -0.17(-0.01%)
Nov 20, 2019 2401 2414 2369 2389 0 -14.36(-0.60%)
Nov 19, 2019 2415 2422 2393 2404 0 -10.78(-0.45%)
Nov 18, 2019 2408 2423 2393 2414 0 +5.93(+0.25%)
Nov 15, 2019 2398 2415 2385 2408 0 +20.63(+0.86%)
Nov 14, 2019 2388 2404 2373 2388 0 -2.55(-0.11%)
Nov 13, 2019 2380 2399 2368 2390 0 +2.99(+0.13%)
Nov 12, 2019 2384 2402 2375 2387 0 +3.13(+0.13%)
Nov 11, 2019 2372 2391 2364 2384 0 +0.22(+0.01%)
Nov 08, 2019 2371 2390 2357 2384 0 +8.62(+0.36%)
Nov 07, 2019 2377 2393 2365 2375 0 +5.92(+0.25%)
Nov 06, 2019 2364 2376 2350 2369 0 +6.54(+0.28%)
Nov 05, 2019 2365 2380 2347 2363 0 +0.27(+0.01%)
Nov 04, 2019 2365 2379 2348 2363 0 +8.64(+0.37%)
Nov 01, 2019 2343 2367 2327 2354 0 +23.87(+1.02%)
Oct 31, 2019 2337 2349 2295 2330 0 +0.26(+0.01%)
Oct 30, 2019 2323 2343 2304 2330 0 +15.00(+0.65%)
Oct 29, 2019 2328 2345 2305 2315 0 -15.76(-0.68%)
Oct 28, 2019 2327 2345 2315 2331 0 +21.54(+0.93%)
Oct 25, 2019 2290 2318 2281 2309 0 +18.27(+0.80%)
Oct 24, 2019 2294 2308 2273 2291 0 +2.41(+0.11%)
Oct 23, 2019 2280 2297 2266 2288 0 +8.22(+0.36%)
Oct 22, 2019 2288 2307 2267 2280 0 -7.33(-0.32%)
Oct 21, 2019 2281 2297 2263 2288 0 +16.20(+0.71%)
Oct 18, 2019 2273 2290 2254 2271 0 -3.10(-0.14%)
Oct 17, 2019 2281 2293 2261 2274 0 -0.25(-0.01%)
Oct 16, 2019 2274 2288 2261 2275 0 -9.26(-0.41%)
Oct 15, 2019 2272 2300 2262 2284 0 +20.49(+0.91%)
Oct 14, 2019 2263 2279 2255 2263 0 -3.95(-0.17%)
Oct 11, 2019 2265 2291 2253 2267 0 +25.33(+1.13%)
Oct 10, 2019 2226 2253 2221 2242 0 +19.38(+0.87%)
Oct 09, 2019 2219 2232 2208 2223 0 +20.86(+0.95%)
Oct 08, 2019 2217 2232 2196 2202 0 -26.86(-1.21%)
Oct 07, 2019 2229 2249 2221 2229 0 -7.83(-0.35%)
Oct 04, 2019 2214 2241 2206 2236 0 +34.71(+1.58%)
Oct 03, 2019 2183 2207 2155 2202 0 +18.08(+0.83%)
Oct 02, 2019 2216 2220 2172 2184 0 -45.81(-2.05%)
Oct 01, 2019 2262 2276 2225 2230 0 -25.45(-1.13%)
Sep 30, 2019 2245 2266 2236 2255 0 +19.07(+0.85%)
Sep 27, 2019 2252 2262 2220 2236 0 -4.90(-0.22%)
Sep 26, 2019 2244 2256 2227 2241 0 -1.50(-0.07%)
Sep 25, 2019 2227 2253 2211 2242 0 +16.16(+0.73%)
Sep 24, 2019 2254 2266 2218 2226 0 -15.66(-0.70%)
Sep 23, 2019 2235 2254 2226 2242 0 +1.95(+0.09%)
Sep 20, 2019 2259 2273 2229 2240 0 -13.42(-0.60%)
Sep 19, 2019 2256 2275 2243 2253 0 +2.93(+0.13%)
Sep 18, 2019 2240 2257 2223 2250 0 +7.95(+0.35%)
Sep 17, 2019 2235 2250 2221 2242 0 +5.03(+0.22%)
Sep 16, 2019 2233 2251 2220 2237 0 -9.49(-0.42%)
Sep 13, 2019 2256 2267 2233 2247 0 -12.15(-0.54%)
Sep 12, 2019 2262 2279 2244 2259 0 +5.61(+0.25%)
Sep 11, 2019 2234 2260 2218 2253 0 +21.68(+0.97%)
Sep 10, 2019 2221 2243 2195 2232 0 +3.48(+0.16%)
Sep 09, 2019 2236 2255 2203 2228 0 +3.92(+0.18%)
Sep 06, 2019 2227 2237 2210 2224 0 +1.46(+0.07%)
Sep 05, 2019 2217 2241 2205 2223 0 +30.60(+1.40%)
Sep 04, 2019 2185 2200 2170 2192 0 +23.61(+1.09%)
Sep 03, 2019 2169 2182 2150 2169 0 -14.97(-0.69%)
Aug 30, 2019 2193 2201 2168 2184 0 +2.46(+0.11%)
Aug 29, 2019 2174 2191 2160 2181 0 +31.07(+1.45%)
Aug 28, 2019 2131 2156 2119 2150 0 +13.78(+0.65%)
Aug 27, 2019 2159 2166 2126 2136 0 -7.63(-0.36%)
Aug 26, 2019 2137 2150 2122 2144 0 +26.93(+1.27%)
Aug 23, 2019 2164 2181 2104 2117 0 -60.01(-2.76%)
Aug 22, 2019 2181 2194 2159 2177 0 +0.39(+0.02%)
Aug 21, 2019 2180 2191 2163 2177 0 +22.60(+1.05%)
Aug 20, 2019 2168 2180 2149 2154 0 -13.58(-0.63%)
Aug 19, 2019 2168 2182 2155 2168 0 +26.70(+1.25%)
Aug 16, 2019 2127 2151 2116 2141 0 +32.98(+1.56%)
Aug 15, 2019 2116 2130 2084 2108 0 +3.76(+0.18%)
Aug 14, 2019 2129 2145 2099 2104 0 -61.36(-2.83%)
Aug 13, 2019 2127 2184 2116 2166 0 +40.85(+1.92%)
Aug 12, 2019 2137 2149 2112 2125 0 -24.52(-1.14%)
Aug 09, 2019 2157 2171 2130 2149 0 -16.40(-0.76%)
Aug 08, 2019 2140 2171 2130 2166 0 +35.62(+1.67%)
Aug 07, 2019 2109 2138 2083 2130 0 +0.31(+0.01%)
Aug 06, 2019 2119 2142 2099 2130 0 +28.24(+1.34%)
Aug 05, 2019 2134 2143 2086 2101 0 -72.12(-3.32%)
Aug 02, 2019 2180 2195 2149 2174 0 -14.83(-0.68%)
Aug 01, 2019 2212 2249 2174 2188 0 -17.54(-0.80%)
Jul 31, 2019 2236 2255 2186 2206 0 -17.88(-0.80%)
Jul 30, 2019 2226 2243 2210 2224 0 -15.96(-0.71%)
Jul 29, 2019 2242 2257 2223 2240 0 -2.50(-0.11%)
Jul 26, 2019 2231 2255 2220 2242 0 +17.75(+0.80%)
Jul 25, 2019 2232 2241 2213 2224 0 -8.08(-0.36%)
Jul 24, 2019 2216 2240 2207 2233 0 +12.65(+0.57%)
Jul 23, 2019 2218 2230 2198 2220 0 +13.92(+0.63%)
Jul 22, 2019 2197 2219 2184 2206 0 +13.76(+0.63%)
Jul 19, 2019 2219 2228 2188 2192 0 -13.50(-0.61%)
Jul 18, 2019 2191 2211 2179 2206 0 +14.55(+0.66%)
Jul 17, 2019 2206 2214 2187 2191 0 -11.99(-0.54%)
Jul 16, 2019 2212 2223 2191 2203 0 -10.82(-0.49%)
Jul 15, 2019 2216 2225 2202 2214 0 +2.83(+0.13%)
Jul 12, 2019 2203 2219 2190 2211 0 +13.04(+0.59%)
Jul 11, 2019 2201 2214 2186 2198 0 -0.17(-0.01%)
Jul 10, 2019 2193 2211 2183 2198 0 +11.54(+0.53%)
Jul 09, 2019 2178 2196 2170 2187 0 -1.94(-0.09%)
Jul 08, 2019 2189 2200 2173 2189 0 -12.80(-0.58%)
Jul 05, 2019 2196 2210 2183 2202 0 -4.21(-0.19%)
Jul 03, 2019 2195 2211 2185 2206 0 +14.69(+0.67%)
Jul 02, 2019 2180 2196 2170 2191 0 +12.78(+0.59%)
Jul 01, 2019 2190 2202 2166 2178 0 +19.78(+0.92%)
Jun 28, 2019 2158 2171 2145 2158 0 +6.15(+0.29%)
Jun 27, 2019 2152 2165 2141 2152 0 +4.96(+0.23%)
Jun 26, 2019 2152 2170 2136 2147 0 +4.83(+0.23%)
Jun 25, 2019 2165 2175 2135 2143 0 -23.39(-1.08%)
Jun 24, 2019 2167 2183 2158 2166 0 -1.40(-0.06%)
Jun 21, 2019 2169 2188 2156 2167 0 -3.99(-0.18%)
Jun 20, 2019 2174 2184 2152 2171 0 +17.47(+0.81%)
Jun 19, 2019 2156 2169 2137 2154 0 +3.96(+0.18%)
Jun 18, 2019 2139 2165 2127 2150 0 +25.23(+1.19%)
Jun 17, 2019 2125 2140 2112 2125 0 +0.81(+0.04%)
Jun 14, 2019 2117 2136 2105 2124 0 +2.65(+0.12%)
Jun 13, 2019 2124 2138 2111 2121 0 +2.97(+0.14%)
Jun 12, 2019 2118 2133 2105 2118 0 -2.74(-0.13%)
Jun 11, 2019 2131 2144 2108 2121 0 +4.47(+0.21%)
Jun 10, 2019 2121 2142 2106 2116 0 +9.09(+0.43%)
Jun 07, 2019 2091 2123 2082 2107 0 +25.76(+1.24%)
Jun 06, 2019 2067 2089 2055 2082 0 +19.30(+0.94%)
Jun 05, 2019 2062 2076 2040 2062 0 +18.39(+0.90%)
Jun 04, 2019 2020 2050 2007 2044 0 +42.52(+2.12%)
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.