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

Jbs S.A. ADR (OP: JBSAY )

10.77 +0.08 (+0.75%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 13, 2024 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, 2017 4.610 4.683 4.610 4.660 185,463 +0.05(+1.08%)
Oct 30, 2017 4.725 4.750 4.560 4.610 325,401 -0.17(-3.56%)
Oct 27, 2017 4.760 4.840 4.700 4.780 57,101 +0.05(+1.06%)
Oct 26, 2017 5.010 5.010 4.700 4.730 253,449 -0.28(-5.59%)
Oct 25, 2017 4.860 5.010 4.850 5.010 189,432 +0.23(+4.81%)
Oct 24, 2017 4.850 4.880 4.750 4.780 434,118 -0.13(-2.65%)
Oct 23, 2017 5.010 5.090 4.892 4.910 102,512 -0.12(-2.39%)
Oct 20, 2017 5.070 5.080 5.020 5.030 722,749 -0.09(-1.68%)
Oct 19, 2017 5.150 5.160 5.090 5.116 596,265 -0.11(-2.18%)
Oct 18, 2017 5.150 5.260 5.100 5.230 173,848 -0.08(-1.51%)
Oct 17, 2017 5.350 5.360 5.200 5.310 60,949 -0.09(-1.67%)
Oct 16, 2017 5.532 5.570 5.400 5.400 29,565 -0.17(-3.14%)
Oct 13, 2017 5.500 5.580 5.500 5.575 277,024 +0.08(+1.55%)
Oct 12, 2017 5.500 5.500 5.460 5.490 43,457 +0.06(+1.01%)
Oct 11, 2017 5.400 5.450 5.400 5.435 133,016 +0.04(+0.74%)
Oct 10, 2017 5.440 5.450 5.370 5.395 267,796 +0.07(+1.41%)
Oct 09, 2017 5.400 5.415 5.280 5.320 155,749 -0.14(-2.56%)
Oct 06, 2017 5.550 5.550 5.400 5.460 184,309 -0.14(-2.50%)
Oct 05, 2017 5.700 5.750 5.580 5.600 140,728 -0.01(-0.16%)
Oct 04, 2017 5.650 5.660 5.580 5.609 105,662 +0.03(+0.52%)
Oct 03, 2017 5.560 5.590 5.530 5.580 36,042 +0.09(+1.64%)
Oct 02, 2017 5.400 5.560 5.400 5.490 30,500 +0.12(+2.23%)
Sep 29, 2017 5.260 5.440 5.260 5.370 591,082 +0.14(+2.68%)
Sep 28, 2017 5.240 5.330 5.170 5.230 407,847 -0.05(-0.95%)
Sep 27, 2017 5.330 5.400 5.270 5.280 429,078 -0.05(-0.94%)
Sep 26, 2017 5.250 5.340 5.240 5.330 268,608 +0.05(+0.95%)
Sep 25, 2017 5.430 5.430 5.240 5.280 82,767 -0.08(-1.49%)
Sep 22, 2017 5.290 5.360 5.200 5.360 248,114 +0.07(+1.32%)
Sep 21, 2017 5.300 5.300 5.220 5.290 115,329 -0.05(-0.94%)
Sep 20, 2017 5.440 5.440 5.300 5.340 407,075 -0.05(-0.93%)
Sep 19, 2017 5.560 5.560 5.360 5.390 334,588 -0.02(-0.37%)
Sep 18, 2017 5.550 5.600 5.400 5.410 468,114 -0.23(-4.08%)
Sep 15, 2017 5.620 5.720 5.520 5.640 255,409 +0.04(+0.71%)
Sep 14, 2017 5.510 5.600 5.394 5.600 553,547 +0.38(+7.28%)
Sep 13, 2017 5.150 5.270 5.070 5.220 437,372 -0.02(-0.38%)
Sep 12, 2017 5.258 5.330 5.190 5.240 1,221,959 -0.15(-2.78%)
Sep 11, 2017 5.300 5.450 5.300 5.390 384,004 +0.06(+1.13%)
Sep 08, 2017 5.270 5.500 5.250 5.330 337,206 +0.07(+1.33%)
Sep 07, 2017 5.320 5.450 5.230 5.260 237,865 +0.09(+1.74%)
Sep 06, 2017 5.001 5.240 4.900 5.170 401,091 +0.08(+1.57%)
Sep 05, 2017 5.130 5.280 5.010 5.090 412,778 -0.41(-7.45%)
Sep 01, 2017 5.700 5.700 5.460 5.500 57,976 +0.04(+0.73%)
Aug 31, 2017 5.650 5.700 5.460 5.460 175,851 -0.18(-3.19%)
Aug 30, 2017 5.660 5.680 5.610 5.640 49,012 -0.02(-0.35%)
Aug 29, 2017 5.700 5.720 5.600 5.660 84,538 -0.12(-2.08%)
Aug 28, 2017 6.000 6.000 5.600 5.780 250,712 +0.18(+3.21%)
Aug 25, 2017 5.515 5.710 5.460 5.600 693,030 +0.27(+5.07%)
Aug 24, 2017 5.230 5.330 5.220 5.330 26,677 +0.09(+1.72%)
Aug 23, 2017 5.150 5.240 5.140 5.240 19,930 +0.15(+2.95%)
Aug 22, 2017 5.250 5.250 5.090 5.090 8,315 -0.11(-2.12%)
Aug 21, 2017 5.250 5.270 5.145 5.200 9,760 -0.04(-0.76%)
Aug 18, 2017 5.340 5.340 5.150 5.240 88,833 -0.06(-1.13%)
Aug 17, 2017 5.480 5.490 5.290 5.300 185,258 -0.27(-4.85%)
Aug 16, 2017 5.475 5.570 5.450 5.570 216,215 +0.15(+2.67%)
Aug 15, 2017 5.370 5.550 5.350 5.425 213,198 +0.08(+1.40%)
Aug 14, 2017 5.310 5.430 5.310 5.350 50,619 +0.06(+1.13%)
Aug 11, 2017 5.060 5.320 5.060 5.290 31,404 +0.28(+5.59%)
Aug 10, 2017 5.250 5.250 5.000 5.010 108,186 -0.24(-4.57%)
Aug 09, 2017 5.290 5.290 5.190 5.250 135,051 -0.15(-2.78%)
Aug 08, 2017 5.160 5.440 5.150 5.400 568,475 +0.33(+6.51%)
Aug 07, 2017 5.040 5.070 5.000 5.070 26,215 +0.03(+0.60%)
Aug 04, 2017 5.020 5.050 4.950 5.040 95,971 +0.03(+0.60%)
Aug 03, 2017 4.977 5.010 4.910 5.010 77,936 +0.08(+1.71%)
Aug 02, 2017 4.885 4.950 4.830 4.926 47,910 -0.01(-0.28%)
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.