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

Forest Road Acquisition Corp II Cl A (NY: FRXB )

10.43 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 12, 2023 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 (%)
Oct 31, 2023 10.38 10.38 10.38 10.38 40,767 -0.01(-0.10%)
Oct 30, 2023 10.37 10.39 10.37 10.39 9,762 +0.02(+0.19%)
Oct 27, 2023 10.37 10.39 10.37 10.37 34,140 +0.00(+0.00%)
Oct 26, 2023 10.37 10.37 10.37 10.37 200,170 +0.00(+0.00%)
Oct 18, 2023 10.37 33 +0.01(+0.10%)
Oct 17, 2023 10.36 10.36 10.36 10.36 103 -0.01(-0.10%)
Oct 12, 2023 10.37 0 +0.01(+0.10%)
Oct 11, 2023 10.36 10.36 10.36 10.36 205 +0.02(+0.19%)
Oct 09, 2023 10.34 7 -0.01(-0.10%)
Oct 06, 2023 10.35 10.35 10.35 10.35 147 -0.01(-0.10%)
Oct 05, 2023 10.36 10.36 10.36 10.36 153 +0.01(+0.10%)
Oct 04, 2023 10.35 10.35 10.35 10.35 156 +0.01(+0.10%)
Oct 03, 2023 10.34 10.34 10.34 10.34 174 -0.01(-0.10%)
Oct 02, 2023 10.35 10.35 10.35 10.35 208 +0.00(+0.00%)
Sep 27, 2023 10.35 0 -0.02(-0.19%)
Sep 26, 2023 10.37 10.37 10.37 10.37 606 -0.03(-0.29%)
Sep 25, 2023 10.40 10.40 10.40 10.40 101 +0.04(+0.39%)
Sep 20, 2023 10.36 5 +0.02(+0.20%)
Sep 19, 2023 10.34 10.34 10.34 10.34 523 -0.00(-0.00%)
Sep 18, 2023 10.34 10.34 10.34 10.34 862 +0.00(+0.00%)
Sep 13, 2023 10.34 28 +0.04(+0.39%)
Sep 11, 2023 10.30 11 +0.00(+0.00%)
Sep 07, 2023 10.30 107 +0.00(+0.00%)
Sep 06, 2023 10.30 10.30 10.30 10.30 1,122 +0.01(+0.10%)
Sep 05, 2023 10.27 10.29 10.27 10.29 2,398 +0.02(+0.18%)
Sep 01, 2023 10.27 10.27 10.27 10.27 523 +0.01(+0.12%)
Aug 28, 2023 10.26 18 -0.01(-0.10%)
Aug 24, 2023 10.27 0 +0.01(+0.10%)
Aug 22, 2023 10.26 2 +0.00(+0.00%)
Aug 21, 2023 10.26 10.26 10.26 10.26 101 -0.01(-0.10%)
Aug 16, 2023 10.27 0 +0.01(+0.10%)
Aug 15, 2023 10.26 10.26 10.26 10.26 103 -0.01(-0.10%)
Aug 14, 2023 10.30 10.30 10.27 10.27 252 +0.00(+0.00%)
Aug 08, 2023 10.27 0 -0.03(-0.29%)
Aug 07, 2023 10.30 10.30 10.30 10.30 101 +0.03(+0.24%)
Aug 03, 2023 10.28 0 +0.03(+0.24%)
Aug 02, 2023 10.25 10.25 10.25 10.25 1,680 +0.02(+0.20%)
Aug 01, 2023 10.22 10.23 10.22 10.23 6,176 +0.02(+0.20%)
Jul 31, 2023 10.19 10.21 10.19 10.21 285 -0.02(-0.18%)
Jul 27, 2023 10.23 0 +0.03(+0.28%)
Jul 26, 2023 10.20 10.20 10.20 10.20 111 +0.01(+0.10%)
Jul 25, 2023 10.19 10.19 10.19 10.19 103 +0.00(+0.00%)
Jul 21, 2023 10.19 53 -0.03(-0.24%)
Jul 20, 2023 10.20 10.22 10.20 10.21 420 +0.02(+0.15%)
Jul 14, 2023 10.20 0 +0.00(+0.00%)
Jul 12, 2023 10.20 0 +0.00(+0.00%)
Jul 11, 2023 10.20 10.20 10.20 10.20 2,322 -0.02(-0.20%)
Jul 10, 2023 10.20 10.22 10.20 10.22 276 +0.02(+0.20%)
Jul 07, 2023 10.20 10.20 10.20 10.20 3,520 +0.00(+0.00%)
Jul 05, 2023 10.20 0 -0.05(-0.49%)
Jul 03, 2023 10.19 10.25 10.19 10.25 400 +0.00(+0.00%)
Jun 30, 2023 10.25 10.25 10.25 10.25 121 +0.05(+0.49%)
Jun 26, 2023 10.20 147 +0.04(+0.39%)
Jun 23, 2023 10.16 10.16 10.16 10.16 2,035 -0.02(-0.20%)
Jun 22, 2023 10.15 10.18 10.15 10.18 2,978 +0.03(+0.30%)
Jun 21, 2023 10.15 10.15 10.14 10.15 7,232 +0.02(+0.20%)
Jun 20, 2023 10.13 10.13 10.13 10.13 104 -0.01(-0.10%)
Jun 16, 2023 10.13 10.14 10.12 10.14 12,223 +0.01(+0.10%)
Jun 15, 2023 10.13 10.13 10.13 10.13 887 +0.00(+0.00%)
Jun 12, 2023 10.13 0 +0.00(+0.00%)
Jun 09, 2023 10.12 10.13 10.12 10.13 11,491 +0.01(+0.10%)
Jun 08, 2023 10.12 10.12 10.12 10.12 4,842 +0.00(+0.00%)
Jun 07, 2023 10.12 10.12 10.12 10.12 13,574 +0.00(+0.00%)
Jun 06, 2023 10.08 10.12 10.08 10.12 1,235 -0.01(-0.10%)
Jun 05, 2023 10.13 10.13 10.08 10.13 330 +0.01(+0.10%)
Jun 02, 2023 10.12 10.12 10.12 10.12 13,093 -0.01(-0.10%)
May 30, 2023 10.13 191 +0.02(+0.20%)
May 26, 2023 10.11 10.12 10.07 10.11 39,536 +0.00(+0.00%)
May 25, 2023 10.11 10.11 10.11 10.11 401 +0.00(+0.00%)
May 24, 2023 10.11 10.11 10.11 10.11 303 +0.00(+0.00%)
May 23, 2023 10.11 10.11 10.11 10.11 307,451 -0.02(-0.20%)
May 22, 2023 10.12 10.13 10.09 10.13 258,320 +0.02(+0.20%)
May 19, 2023 10.11 10.11 10.11 10.11 105 -0.01(-0.10%)
May 17, 2023 10.12 10 +0.02(+0.20%)
May 16, 2023 10.11 10.15 10.10 10.10 453,072 -0.01(-0.14%)
May 12, 2023 10.11 0 +0.02(+0.24%)
May 11, 2023 10.09 10.09 10.09 10.09 116 -0.03(-0.30%)
May 10, 2023 10.09 10.12 10.09 10.12 400 +0.01(+0.10%)
May 09, 2023 10.11 10.11 10.11 10.11 204 +0.01(+0.10%)
May 04, 2023 10.10 4 +0.01(+0.10%)
May 03, 2023 10.09 10.09 10.09 10.09 989 -0.11(-1.08%)
May 01, 2023 10.20 41 +0.21(+2.10%)
Apr 28, 2023 10.02 10.02 9.990 9.990 1,851 -0.03(-0.30%)
Apr 27, 2023 10.22 10.22 10.02 10.02 864 +0.03(+0.30%)
Apr 26, 2023 10.00 10.00 9.990 9.990 41,951 -0.01(-0.10%)
Apr 25, 2023 9.980 10.03 9.980 10.00 157,588 +0.01(+0.10%)
Apr 24, 2023 10.00 10.00 9.990 9.990 251 +0.01(+0.10%)
Apr 20, 2023 9.980 121 +0.02(+0.20%)
Apr 19, 2023 9.960 9.960 9.960 9.960 284 -0.07(-0.70%)
Apr 18, 2023 10.17 10.17 9.980 10.03 144,428 +0.05(+0.50%)
Apr 17, 2023 9.970 10.02 9.970 9.980 27,558 +0.01(+0.10%)
Apr 14, 2023 9.970 9.970 9.970 9.970 122,877 +0.00(+0.00%)
Apr 13, 2023 9.960 9.970 9.960 9.970 40,670 +0.01(+0.10%)
Apr 12, 2023 9.960 9.960 9.960 9.960 7,254 -0.01(-0.10%)
Apr 10, 2023 9.970 52 +0.02(+0.20%)
Apr 06, 2023 9.960 9.960 9.950 9.950 915 -0.01(-0.10%)
Apr 05, 2023 9.950 9.960 9.950 9.960 250,435 +0.01(+0.10%)
Apr 04, 2023 9.940 9.950 9.940 9.950 183,543 +0.01(+0.10%)
Apr 03, 2023 9.850 9.950 9.850 9.940 3,999 +0.00(+0.00%)
Mar 31, 2023 9.970 9.970 9.920 9.940 4,249 +0.00(+0.00%)
Mar 30, 2023 9.960 9.970 9.940 9.940 24,352 -0.03(-0.30%)
Mar 29, 2023 9.990 9.990 9.960 9.970 1,800 +0.01(+0.10%)
Mar 28, 2023 9.982 10.000 9.960 9.960 19,708 -0.01(-0.10%)
Mar 27, 2023 9.870 9.970 9.870 9.970 32,480 +0.02(+0.20%)
Mar 23, 2023 9.950 41 +0.00(+0.00%)
Mar 22, 2023 9.920 9.970 9.920 9.950 3,303 +0.02(+0.20%)
Mar 21, 2023 9.980 9.980 9.930 9.930 2,211 -0.04(-0.40%)
Mar 20, 2023 9.950 9.970 9.920 9.970 7,173 +0.05(+0.50%)
Mar 17, 2023 9.970 9.970 9.920 9.920 1,223 +0.01(+0.10%)
Mar 15, 2023 9.910 4 -0.01(-0.11%)
Mar 14, 2023 9.870 9.970 9.870 9.921 72,055 +0.03(+0.31%)
Mar 13, 2023 9.890 9.900 9.880 9.890 42,535 +0.00(+0.00%)
Mar 10, 2023 9.920 9.940 9.865 9.890 29,629 -0.09(-0.90%)
Mar 09, 2023 10.04 10.04 9.960 9.980 164,962 +0.03(+0.25%)
Mar 08, 2023 9.910 10.00 9.910 9.955 511,969 -0.04(-0.35%)
Mar 07, 2023 9.940 10.01 9.940 9.990 103,407 -0.03(-0.25%)
Mar 06, 2023 10.07 10.07 9.990 10.02 7,946 +0.04(+0.45%)
Mar 03, 2023 10.11 10.11 9.950 9.970 40,789 -0.13(-1.29%)
Mar 02, 2023 10.12 10.12 10.07 10.10 1,307 -0.02(-0.20%)
Mar 01, 2023 10.38 10.67 10.10 10.12 171,069 +0.00(+0.00%)
Feb 28, 2023 10.14 10.14 10.12 10.12 2,402 -0.02(-0.20%)
Feb 27, 2023 10.15 10.17 10.13 10.14 434,518 -0.01(-0.10%)
Feb 24, 2023 10.14 10.16 10.14 10.15 195,787 +0.00(+0.00%)
Feb 23, 2023 10.16 10.17 10.13 10.15 314,624 -0.00(-0.05%)
Feb 22, 2023 10.13 10.16 10.13 10.15 800,992 +0.02(+0.25%)
Feb 21, 2023 10.14 10.15 10.13 10.13 642,428 +0.00(+0.00%)
Feb 17, 2023 10.14 10.15 10.13 10.13 406,168 -0.00(-0.05%)
Feb 16, 2023 10.13 10.13 10.12 10.13 703,425 +0.00(+0.05%)
Feb 15, 2023 10.14 10.14 10.13 10.13 6,972 +0.00(+0.00%)
Feb 14, 2023 10.14 10.14 10.13 10.13 150,460 +0.00(+0.00%)
Feb 13, 2023 10.15 10.15 10.12 10.13 2,026,096 -0.01(-0.10%)
Feb 10, 2023 10.14 10.14 10.14 10.14 281 +0.01(+0.05%)
Feb 09, 2023 10.14 10.14 10.13 10.13 500,492 +0.00(+0.05%)
Feb 08, 2023 10.13 10.14 10.13 10.13 1,693 +0.00(+0.00%)
Feb 07, 2023 10.12 10.15 10.12 10.13 2,916,753 +0.01(+0.10%)
Feb 06, 2023 10.12 10.12 10.12 10.12 109 +0.01(+0.10%)
Feb 03, 2023 10.10 10.13 10.10 10.11 284,227 +0.00(+0.05%)
Feb 02, 2023 10.11 10.11 10.10 10.11 478 +0.01(+0.05%)
Feb 01, 2023 10.10 10.11 10.10 10.10 203,879 +0.00(+0.00%)
Jan 31, 2023 10.11 10.11 10.10 10.10 719,830 +0.00(+0.00%)
Jan 30, 2023 10.10 10.11 10.10 10.10 310,912 +0.00(+0.00%)
Jan 27, 2023 10.10 10.11 10.10 10.10 115,481 +0.00(+0.05%)
Jan 26, 2023 10.12 10.12 10.10 10.10 500,836 +0.00(+0.00%)
Jan 25, 2023 10.09 10.10 10.09 10.10 4,980 +0.01(+0.05%)
Jan 24, 2023 10.10 10.10 10.09 10.09 2,781 +0.00(+0.00%)
Jan 23, 2023 10.08 10.10 10.08 10.09 582,538 +0.00(+0.00%)
Jan 20, 2023 10.09 10.10 10.09 10.09 1,111,594 +0.00(+0.00%)
Jan 19, 2023 10.09 10.09 10.09 10.09 443,540 +0.01(+0.10%)
Jan 18, 2023 10.10 10.10 10.08 10.08 1,939,508 -0.01(-0.05%)
Jan 17, 2023 10.08 10.10 10.08 10.09 5,014,461 +0.01(+0.05%)
Jan 13, 2023 10.09 10.09 10.07 10.08 1,020,018 -0.01(-0.10%)
Jan 12, 2023 10.10 10.10 10.08 10.09 2,857,606 +0.00(+0.05%)
Jan 11, 2023 10.07 10.09 10.07 10.09 147,259 +0.03(+0.25%)
Jan 10, 2023 10.05 10.07 10.05 10.06 199,074 +0.00(+0.00%)
Jan 09, 2023 10.10 10.10 10.05 10.06 179,198 +0.01(+0.10%)
Jan 06, 2023 10.11 10.11 10.05 10.05 87,690 -0.01(-0.10%)
Jan 05, 2023 10.05 10.06 10.05 10.06 225,489 +0.01(+0.10%)
Jan 04, 2023 10.04 10.06 10.04 10.05 260,938 +0.01(+0.10%)
Jan 03, 2023 10.03 10.04 10.03 10.04 1,031,956 +0.00(+0.05%)
Dec 30, 2022 10.04 10.04 10.04 10.04 1,808 +0.01(+0.05%)
Dec 29, 2022 10.03 10.04 10.03 10.03 6,613 +0.01(+0.10%)
Dec 28, 2022 10.02 10.03 10.02 10.02 1,063 +0.00(+0.00%)
Dec 27, 2022 9.990 10.02 9.990 10.02 50,134 +0.03(+0.30%)
Dec 23, 2022 9.990 10.00 9.990 9.990 15,985 +0.00(+0.00%)
Dec 22, 2022 10.00 10.00 9.990 9.990 4,606 +0.00(+0.00%)
Dec 21, 2022 10.00 10.00 9.990 9.990 702 +0.00(+0.00%)
Dec 20, 2022 9.990 9.990 9.990 9.990 600 -0.00(-0.05%)
Dec 19, 2022 9.990 10.00 9.990 9.995 109,614 -0.01(-0.05%)
Dec 16, 2022 9.970 10.00 9.970 10.00 43,601 +0.01(+0.10%)
Dec 14, 2022 9.990 10 +0.01(+0.10%)
Dec 13, 2022 9.970 9.990 9.970 9.980 10,287 +0.00(+0.00%)
Dec 12, 2022 9.970 9.990 9.970 9.980 43,499 +0.01(+0.10%)
Dec 09, 2022 9.970 9.970 9.960 9.970 21,381 +0.01(+0.10%)
Dec 08, 2022 9.970 9.970 9.960 9.960 16,481 -0.01(-0.10%)
Dec 07, 2022 9.960 9.980 9.960 9.970 55,017 +0.01(+0.05%)
Dec 06, 2022 9.960 9.965 9.960 9.965 119,628 +0.00(+0.00%)
Dec 05, 2022 9.960 9.970 9.960 9.965 18,386 +0.00(+0.00%)
Dec 02, 2022 9.950 9.965 9.950 9.965 10,090 +0.00(+0.00%)
Dec 01, 2022 9.955 9.970 9.950 9.965 7,038 +0.00(+0.00%)
Nov 30, 2022 9.955 9.965 9.955 9.965 38,145 +0.00(+0.00%)
Nov 29, 2022 9.960 9.965 9.955 9.965 29,794 +0.02(+0.15%)
Nov 28, 2022 9.940 9.970 9.940 9.950 95,700 +0.00(+0.00%)
Nov 25, 2022 9.960 9.960 9.940 9.950 131,264 +0.00(+0.00%)
Nov 23, 2022 9.950 9.950 9.940 9.950 104,045 +0.00(+0.00%)
Nov 22, 2022 9.900 9.960 9.900 9.950 318,466 -0.03(-0.30%)
Nov 21, 2022 9.950 9.980 9.950 9.980 33,852 +0.01(+0.10%)
Nov 17, 2022 9.970 50 +0.02(+0.20%)
Nov 16, 2022 9.940 9.955 9.940 9.950 299,517 +0.01(+0.10%)
Nov 15, 2022 9.940 9.940 9.940 9.940 401 -0.01(-0.10%)
Nov 14, 2022 9.940 9.950 9.940 9.950 37,776 -0.01(-0.10%)
Nov 10, 2022 9.960 2 -0.01(-0.10%)
Nov 09, 2022 9.920 9.970 9.920 9.970 817 +0.01(+0.10%)
Nov 08, 2022 9.950 9.970 9.950 9.960 87,028 -0.01(-0.10%)
Nov 07, 2022 9.990 9.990 9.970 9.970 32,405 -0.00(-0.05%)
Nov 04, 2022 9.980 9.980 9.970 9.975 8,540 -0.01(-0.10%)
Nov 03, 2022 9.970 9.990 9.970 9.985 138,870 +0.00(+0.05%)
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.