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

Dean Foods Company (NY: DF )

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 (%)
Nov 30, 2018 5.100 5.125 4.970 5.040 1,987,300 -0.07(-1.37%)
Nov 29, 2018 5.100 5.180 5.050 5.110 2,159,723 +0.03(+0.59%)
Nov 28, 2018 5.150 5.150 4.940 5.080 3,247,257 -0.07(-1.36%)
Nov 27, 2018 5.310 5.340 5.120 5.150 2,653,713 -0.15(-2.83%)
Nov 26, 2018 5.570 5.580 5.240 5.300 3,087,180 -0.25(-4.50%)
Nov 23, 2018 5.770 5.790 5.520 5.550 1,382,300 -0.24(-4.15%)
Nov 21, 2018 5.790 5.790 5.790 0 +0.07(+1.22%)
Nov 20, 2018 5.650 5.880 5.650 5.720 2,226,285 +0.08(+1.42%)
Nov 19, 2018 5.770 5.820 5.605 5.640 1,420,829 -0.15(-2.59%)
Nov 16, 2018 5.960 5.965 5.735 5.790 1,790,300 -0.19(-3.18%)
Nov 15, 2018 5.920 6.060 5.761 5.980 1,285,303 +0.02(+0.33%)
Nov 14, 2018 5.970 6.094 5.910 5.960 2,012,341 -0.01(-0.17%)
Nov 13, 2018 6.070 6.239 5.955 5.970 2,030,119 -0.08(-1.32%)
Nov 12, 2018 5.900 6.149 5.841 6.050 3,859,346 +0.10(+1.67%)
Nov 09, 2018 5.761 6.000 5.622 5.950 4,047,704 +0.01(+0.17%)
Nov 08, 2018 5.880 6.109 5.602 5.940 5,517,400 -0.03(-0.50%)
Nov 07, 2018 6.667 6.686 5.592 5.970 12,996,368 -1.69(-22.08%)
Nov 06, 2018 7.433 7.731 7.353 7.662 2,789,343 +0.25(+3.36%)
Nov 05, 2018 7.443 7.542 7.313 7.413 1,971,473 -0.02(-0.27%)
Nov 02, 2018 7.930 7.930 7.428 7.433 2,291,639 -0.54(-6.74%)
Nov 01, 2018 7.970 8.109 7.851 7.970 1,885,607 +0.02(+0.25%)
Oct 31, 2018 8.000 8.032 7.741 7.950 1,176,634 -0.09(-1.11%)
Oct 30, 2018 7.761 8.060 7.711 8.040 1,748,915 +0.27(+3.46%)
Oct 29, 2018 7.612 7.880 7.562 7.771 1,286,009 +0.16(+2.09%)
Oct 26, 2018 7.801 7.831 7.463 7.612 1,092,855 -0.24(-3.04%)
Oct 25, 2018 7.582 7.890 7.512 7.851 1,905,655 +0.26(+3.41%)
Oct 24, 2018 7.791 7.910 7.433 7.592 2,287,370 -0.30(-3.78%)
Oct 23, 2018 7.612 7.930 7.522 7.890 1,676,901 +0.26(+3.39%)
Oct 22, 2018 7.552 7.675 7.527 7.632 913,137 +0.09(+1.19%)
Oct 19, 2018 7.492 7.602 7.463 7.542 719,189 +0.08(+1.07%)
Oct 18, 2018 7.542 7.642 7.403 7.463 808,421 -0.08(-1.06%)
Oct 17, 2018 7.423 7.582 7.303 7.542 1,181,655 +0.05(+0.66%)
Oct 16, 2018 7.323 7.532 7.259 7.492 1,519,616 +0.19(+2.59%)
Oct 15, 2018 7.055 7.363 7.055 7.303 1,531,299 +0.25(+3.53%)
Oct 12, 2018 7.174 7.194 6.905 7.055 1,837,874 -0.08(-1.12%)
Oct 11, 2018 7.363 7.403 7.075 7.134 1,865,252 -0.21(-2.85%)
Oct 10, 2018 7.373 7.512 7.333 7.343 1,391,293 +0.00(+0.00%)
Oct 09, 2018 7.323 7.478 7.274 7.343 1,224,800 +0.02(+0.27%)
Oct 08, 2018 7.244 7.502 7.234 7.323 1,407,356 +0.09(+1.24%)
Oct 05, 2018 7.174 7.264 7.045 7.234 1,447,224 +0.05(+0.69%)
Oct 04, 2018 7.214 7.278 7.164 7.184 1,125,414 -0.03(-0.41%)
Oct 03, 2018 7.224 7.283 7.174 7.214 926,015 +0.02(+0.28%)
Oct 02, 2018 7.124 7.283 7.122 7.194 1,457,857 +0.07(+0.98%)
Oct 01, 2018 7.264 7.318 7.084 7.124 2,570,976 +0.06(+0.85%)
Sep 28, 2018 7.065 7.114 7.025 7.065 1,374,862 +0.01(+0.14%)
Sep 27, 2018 7.283 7.313 7.045 7.055 2,183,181 -0.25(-3.41%)
Sep 26, 2018 7.313 7.363 7.204 7.303 1,582,461 +0.00(+0.00%)
Sep 25, 2018 7.363 7.403 7.269 7.303 1,518,597 -0.06(-0.81%)
Sep 24, 2018 7.562 7.642 7.343 7.363 1,182,300 -0.20(-2.63%)
Sep 21, 2018 7.522 7.602 7.512 7.562 1,606,016 +0.02(+0.26%)
Sep 20, 2018 7.532 7.582 7.473 7.542 892,957 +0.02(+0.26%)
Sep 19, 2018 7.572 7.691 7.497 7.522 961,125 -0.06(-0.79%)
Sep 18, 2018 7.582 7.592 7.473 7.582 887,695 -0.02(-0.26%)
Sep 17, 2018 7.433 7.632 7.433 7.602 1,624,856 +0.14(+1.87%)
Sep 14, 2018 7.403 7.522 7.393 7.463 1,200,190 +0.04(+0.54%)
Sep 13, 2018 7.463 7.473 7.353 7.423 976,464 -0.02(-0.27%)
Sep 12, 2018 7.433 7.482 7.393 7.443 1,454,627 +0.02(+0.27%)
Sep 11, 2018 7.473 7.492 7.303 7.423 993,940 -0.04(-0.53%)
Sep 10, 2018 7.393 7.562 7.353 7.463 1,522,094 +0.11(+1.49%)
Sep 07, 2018 7.353 7.413 7.303 7.353 925,821 +0.00(+0.00%)
Sep 06, 2018 7.403 7.403 7.283 7.353 1,862,173 -0.05(-0.67%)
Sep 05, 2018 7.413 7.562 7.393 7.403 1,378,168 -0.03(-0.40%)
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.