Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2010 855.21 868.19 849.38 854.60 0 +0.00(+0.00%)
May 28, 2010 855.21 868.19 849.38 854.60 0 -8.31(-0.96%)
May 27, 2010 809.83 865.24 846.19 862.91 0 +26.16(+3.13%)
May 26, 2010 810.14 859.88 832.88 836.75 0 -8.43(-1.00%)
May 25, 2010 784.84 847.39 819.38 845.18 0 -0.51(-0.06%)
May 24, 2010 811.61 861.70 842.18 845.69 0 -9.51(-1.11%)
May 21, 2010 829.82 859.88 825.13 855.21 0 +6.59(+0.78%)
May 20, 2010 808.00 863.70 842.89 848.61 0 -28.11(-3.21%)
May 19, 2010 834.70 886.48 863.31 876.72 0 -4.84(-0.55%)
May 18, 2010 856.22 904.14 876.30 881.56 0 -11.22(-1.26%)
May 17, 2010 849.57 898.70 875.00 892.78 0 +1.91(+0.21%)
May 14, 2010 850.57 902.77 880.86 890.86 0 -14.01(-1.55%)
May 13, 2010 872.32 921.04 901.79 904.87 0 -9.75(-1.07%)
May 12, 2010 865.38 919.48 901.66 914.62 0 +11.43(+1.27%)
May 11, 2010 911.68 916.54 898.45 903.20 0 -2.06(-0.23%)
May 10, 2010 858.64 909.43 894.32 905.25 0 +34.53(+3.97%)
May 07, 2010 839.66 892.27 852.25 870.72 0 -10.28(-1.17%)
May 06, 2010 851.72 917.25 825.31 881.00 0 -30.04(-3.30%)
May 05, 2010 912.28 921.83 902.30 911.03 0 -6.91(-0.75%)
May 04, 2010 886.93 933.50 910.38 917.94 0 -18.80(-2.01%)
May 03, 2010 888.06 942.44 925.75 936.75 0 +11.08(+1.20%)
Apr 30, 2010 897.03 946.05 922.61 925.66 0 -12.57(-1.34%)
Apr 29, 2010 932.00 944.66 927.10 938.23 0 +10.56(+1.14%)
Apr 28, 2010 885.09 934.81 917.10 927.67 0 +3.16(+0.34%)
Apr 27, 2010 895.80 946.20 920.56 924.51 0 -19.05(-2.02%)
Apr 26, 2010 905.34 953.41 938.75 943.56 0 -3.69(-0.39%)
Apr 23, 2010 900.22 951.39 934.67 947.25 0 +3.83(+0.41%)
Apr 22, 2010 894.01 947.83 927.13 943.42 0 -0.47(-0.05%)
Apr 21, 2010 904.12 954.37 936.40 943.89 0 -1.03(-0.11%)
Apr 20, 2010 901.39 951.20 937.56 944.92 0 +5.00(+0.53%)
Apr 19, 2010 890.55 943.34 926.53 939.93 0 +4.30(+0.46%)
Apr 16, 2010 903.28 950.82 928.86 935.63 0 -14.41(-1.52%)
Apr 15, 2010 904.81 955.04 942.36 950.03 0 +2.00(+0.21%)
Apr 14, 2010 901.45 951.23 937.03 948.04 0 +11.14(+1.19%)
Apr 13, 2010 891.44 941.43 928.36 936.89 0 +1.72(+0.18%)
Apr 12, 2010 892.69 940.59 930.58 935.17 0 +1.50(+0.16%)
Apr 09, 2010 889.44 937.81 925.09 933.67 0 +4.39(+0.47%)
Apr 08, 2010 880.66 933.21 917.51 929.27 0 +3.75(+0.41%)
Apr 07, 2010 929.06 934.66 920.01 925.52 0 -5.01(-0.54%)
Apr 06, 2010 883.85 934.58 922.06 930.53 0 +1.76(+0.19%)
Apr 05, 2010 883.97 933.33 920.74 928.76 0 +5.38(+0.58%)
Apr 01, 2010 923.39 923.39 923.39 0 +4.60(+0.50%)
Mar 31, 2010 919.11 925.56 913.42 918.79 0 -3.44(-0.37%)
Mar 30, 2010 923.73 928.55 916.89 922.23 0 +2.51(+0.27%)
Mar 29, 2010 920.53 925.66 914.12 919.72 0 +2.25(+0.24%)
Mar 26, 2010 876.78 926.78 912.54 917.47 0 +0.11(+0.01%)
Mar 25, 2010 880.79 932.22 914.75 917.37 0 -0.77(-0.08%)
Mar 24, 2010 875.91 926.54 912.58 918.14 0 -3.22(-0.35%)
Mar 23, 2010 872.93 924.42 910.14 921.36 0 +9.10(+1.00%)
Mar 22, 2010 861.67 918.22 901.56 912.26 0 +3.23(+0.35%)
Mar 19, 2010 874.46 919.64 902.78 909.03 0 -5.35(-0.59%)
Mar 18, 2010 914.08 919.29 906.69 914.38 0 -0.68(-0.07%)
Mar 17, 2010 872.70 921.60 909.00 915.07 0 +3.74(+0.41%)
Mar 16, 2010 864.64 914.85 901.21 911.33 0 +7.36(+0.81%)
Mar 15, 2010 857.28 906.14 896.56 903.97 0 +2.18(+0.24%)
Mar 12, 2010 861.15 907.54 895.15 901.79 0 +2.01(+0.22%)
Mar 11, 2010 851.28 901.49 889.23 899.78 0 +4.48(+0.50%)
Mar 10, 2010 849.79 901.10 888.39 895.29 0 +4.38(+0.49%)
Mar 09, 2010 844.12 897.50 882.59 890.91 0 +2.28(+0.26%)
Mar 08, 2010 889.55 894.91 884.11 888.63 0 -0.08(-0.01%)
Mar 05, 2010 840.81 891.21 878.89 888.71 0 +10.15(+1.16%)
Mar 04, 2010 833.07 881.91 871.43 878.56 0 +3.86(+0.44%)
Mar 03, 2010 833.59 882.12 870.19 874.70 0 +1.21(+0.14%)
Mar 02, 2010 835.08 883.14 868.46 873.49 0 -1.37(-0.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.