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

Cullen/Frost Bankers (NY: CFR )

105.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 29, 2023 108.86 109.15 107.56 107.58 258,351 -1.23(-1.13%)
Dec 28, 2023 107.34 108.94 107.34 108.81 345,035 +0.98(+0.91%)
Dec 27, 2023 107.08 108.26 106.30 107.82 330,095 +0.74(+0.69%)
Dec 26, 2023 106.81 107.65 106.28 107.08 214,750 +0.41(+0.38%)
Dec 22, 2023 106.53 107.53 105.90 106.67 266,444 +0.75(+0.71%)
Dec 21, 2023 105.74 106.55 104.33 105.92 420,787 +1.39(+1.33%)
Dec 20, 2023 106.20 107.85 104.48 104.53 455,819 -3.58(-3.31%)
Dec 19, 2023 106.40 108.83 105.62 108.11 427,501 +1.85(+1.74%)
Dec 18, 2023 107.69 108.23 106.24 106.26 309,859 -0.59(-0.56%)
Dec 15, 2023 108.85 109.17 106.16 106.85 982,049 -2.66(-2.43%)
Dec 14, 2023 108.98 112.40 108.57 109.51 876,786 +4.17(+3.95%)
Dec 13, 2023 100.35 105.44 100.02 105.34 489,136 +4.80(+4.77%)
Dec 12, 2023 100.76 101.48 100.25 100.55 329,058 -0.64(-0.64%)
Dec 11, 2023 101.09 101.70 100.33 101.19 323,371 -0.52(-0.51%)
Dec 08, 2023 101.46 102.61 101.27 101.71 233,638 +0.64(+0.64%)
Dec 07, 2023 101.00 102.40 100.45 101.06 390,861 +0.63(+0.63%)
Dec 06, 2023 101.99 103.39 100.04 100.43 415,014 -0.42(-0.41%)
Dec 05, 2023 102.74 103.00 100.61 100.84 392,969 -2.41(-2.33%)
Dec 04, 2023 100.47 103.40 100.40 103.25 343,688 +1.96(+1.94%)
Dec 01, 2023 96.02 102.13 95.51 101.29 477,795 +3.83(+3.93%)
Nov 30, 2023 97.66 98.72 96.92 97.46 402,180 -0.06(-0.06%)
Nov 29, 2023 97.21 99.29 97.03 97.52 377,529 +1.05(+1.09%)
Nov 28, 2023 97.40 97.50 95.97 96.47 235,413 -0.92(-0.95%)
Nov 27, 2023 96.53 97.50 95.42 97.39 335,026 +0.15(+0.15%)
Nov 24, 2023 96.47 97.73 96.29 97.25 96,556 +0.34(+0.35%)
Nov 22, 2023 96.35 97.25 95.54 96.90 321,230 +0.98(+1.02%)
Nov 21, 2023 97.20 97.20 95.23 95.92 327,810 -1.69(-1.73%)
Nov 20, 2023 97.14 97.98 96.27 97.61 462,919 +0.16(+0.16%)
Nov 17, 2023 97.12 98.09 96.29 97.45 334,059 +0.88(+0.92%)
Nov 16, 2023 97.03 97.21 95.29 96.57 292,008 -0.53(-0.55%)
Nov 15, 2023 95.60 98.41 95.60 97.10 489,687 +1.31(+1.36%)
Nov 14, 2023 95.08 98.13 95.08 95.79 564,837 +3.65(+3.97%)
Nov 13, 2023 90.99 92.19 89.99 92.14 311,694 +0.80(+0.87%)
Nov 10, 2023 91.57 91.73 89.62 91.34 229,777 +0.50(+0.55%)
Nov 09, 2023 93.07 93.07 90.58 90.84 367,209 -2.31(-2.48%)
Nov 08, 2023 93.09 93.47 91.57 93.15 462,670 +0.27(+0.29%)
Nov 07, 2023 93.23 93.37 92.17 92.89 461,194 -0.85(-0.91%)
Nov 06, 2023 94.61 95.11 93.42 93.74 284,193 -1.15(-1.21%)
Nov 03, 2023 95.41 97.02 94.70 94.89 544,150 +1.68(+1.80%)
Nov 02, 2023 89.33 93.40 89.33 93.21 613,058 +4.96(+5.62%)
Nov 01, 2023 89.10 89.39 87.29 88.25 560,705 -1.13(-1.26%)
Oct 31, 2023 90.06 90.90 88.75 89.38 644,855 -0.36(-0.41%)
Oct 30, 2023 89.07 89.85 87.57 89.74 526,117 +1.66(+1.88%)
Oct 27, 2023 91.01 91.01 85.66 88.08 856,560 -2.38(-2.63%)
Oct 26, 2023 83.36 91.84 83.36 90.46 1,288,047 +8.28(+10.08%)
Oct 25, 2023 82.73 82.95 80.79 82.18 851,887 -1.13(-1.36%)
Oct 24, 2023 83.48 84.48 81.84 83.31 650,004 +0.01(+0.01%)
Oct 23, 2023 84.38 85.75 83.22 83.30 514,793 -1.28(-1.51%)
Oct 20, 2023 89.45 89.45 84.56 84.58 491,180 -5.16(-5.75%)
Oct 19, 2023 90.04 91.54 89.04 89.73 399,998 -0.18(-0.20%)
Oct 18, 2023 91.55 91.75 89.67 89.91 344,546 -2.50(-2.70%)
Oct 17, 2023 90.67 94.15 90.67 92.40 485,362 +1.22(+1.34%)
Oct 16, 2023 90.26 91.45 90.01 91.19 420,891 +2.34(+2.63%)
Oct 13, 2023 90.94 91.13 88.34 88.85 534,415 -1.15(-1.28%)
Oct 12, 2023 90.90 90.90 89.29 90.00 416,587 -0.72(-0.79%)
Oct 11, 2023 90.41 91.43 89.65 90.71 382,099 +0.67(+0.74%)
Oct 10, 2023 88.79 90.44 88.79 90.05 336,276 +1.08(+1.21%)
Oct 09, 2023 87.92 89.20 87.89 88.97 324,900 +0.21(+0.23%)
Oct 06, 2023 87.78 89.67 87.58 88.76 435,086 +0.15(+0.17%)
Oct 05, 2023 87.28 88.95 87.28 88.61 385,865 +1.12(+1.28%)
Oct 04, 2023 86.41 87.53 85.61 87.49 363,566 +1.16(+1.34%)
Oct 03, 2023 86.61 87.44 85.55 86.33 472,183 -1.65(-1.88%)
Oct 02, 2023 89.39 89.74 87.40 87.98 559,744 -1.61(-1.80%)
Sep 29, 2023 90.14 91.25 89.34 89.59 352,003 +0.59(+0.66%)
Sep 28, 2023 86.59 89.47 86.59 89.01 712,714 +1.95(+2.25%)
Sep 27, 2023 87.98 88.25 86.51 87.05 402,115 -1.07(-1.22%)
Sep 26, 2023 89.64 90.35 88.06 88.12 276,871 -2.02(-2.24%)
Sep 25, 2023 87.96 90.15 89.27 90.14 306,506 +1.71(+1.93%)
Sep 22, 2023 89.62 89.67 88.17 88.44 512,669 -0.88(-0.99%)
Sep 21, 2023 90.86 91.04 89.30 89.32 444,430 -2.22(-2.43%)
Sep 20, 2023 92.77 93.43 91.36 91.54 269,419 -0.71(-0.77%)
Sep 19, 2023 92.58 93.35 91.46 92.25 353,011 -0.42(-0.46%)
Sep 18, 2023 93.99 93.99 92.49 92.67 420,127 -1.65(-1.75%)
Sep 15, 2023 93.60 95.07 93.60 94.32 1,116,456 -0.09(-0.09%)
Sep 14, 2023 94.30 95.47 94.04 94.41 331,884 +1.13(+1.21%)
Sep 13, 2023 94.35 94.35 92.33 93.28 533,032 -0.68(-0.72%)
Sep 12, 2023 92.07 94.06 91.85 93.96 451,222 +2.11(+2.30%)
Sep 11, 2023 91.82 93.26 91.65 91.84 330,226 +0.79(+0.86%)
Sep 08, 2023 90.27 91.45 89.10 91.06 199,431 +1.25(+1.39%)
Sep 07, 2023 91.16 91.80 89.71 89.81 586,460 -1.81(-1.97%)
Sep 06, 2023 93.03 93.77 90.91 91.62 325,211 -1.63(-1.75%)
Sep 05, 2023 93.05 93.87 92.03 93.25 437,135 -0.80(-0.85%)
Sep 01, 2023 93.63 94.43 93.30 94.04 406,727 +1.19(+1.28%)
Aug 31, 2023 92.99 93.96 92.58 92.86 437,551 -0.24(-0.25%)
Aug 30, 2023 93.84 94.46 92.81 93.09 383,683 -0.92(-0.98%)
Aug 29, 2023 92.92 94.08 92.67 94.02 457,473 +0.69(+0.74%)
Aug 28, 2023 93.06 93.97 92.54 93.32 394,675 +0.74(+0.80%)
Aug 25, 2023 94.45 94.85 91.48 92.58 468,942 +0.00(+0.00%)
Aug 24, 2023 93.02 94.73 91.84 92.58 333,993 -0.96(-1.03%)
Aug 23, 2023 91.99 93.66 91.59 93.55 434,641 +1.16(+1.25%)
Aug 22, 2023 92.61 93.35 91.31 92.39 522,297 -0.57(-0.62%)
Aug 21, 2023 94.99 95.37 92.43 92.96 439,783 -1.38(-1.46%)
Aug 18, 2023 94.18 95.53 94.02 94.35 376,785 -0.84(-0.88%)
Aug 17, 2023 95.41 95.93 94.57 95.18 339,649 +0.12(+0.12%)
Aug 16, 2023 95.72 96.62 94.95 95.07 373,968 -0.96(-1.00%)
Aug 15, 2023 97.74 97.97 95.50 96.03 374,356 -3.19(-3.22%)
Aug 14, 2023 101.10 101.10 98.95 99.22 279,620 -2.77(-2.72%)
Aug 11, 2023 101.92 102.49 101.46 101.99 214,972 -0.23(-0.23%)
Aug 10, 2023 102.61 103.52 101.45 102.23 279,597 -0.09(-0.09%)
Aug 09, 2023 103.51 103.69 102.14 102.31 375,205 -1.20(-1.16%)
Aug 08, 2023 102.43 103.77 100.29 103.51 440,590 -3.01(-2.82%)
Aug 07, 2023 105.05 106.77 104.58 106.52 415,488 +1.62(+1.55%)
Aug 04, 2023 103.74 106.43 103.74 104.89 415,635 -0.40(-0.38%)
Aug 03, 2023 104.78 105.63 103.57 105.29 413,052 +0.19(+0.18%)
Aug 02, 2023 103.00 105.42 102.80 105.10 382,716 +0.36(+0.34%)
Aug 01, 2023 105.57 105.57 102.44 104.74 592,100 -0.91(-0.86%)
Jul 31, 2023 103.46 105.86 103.38 105.64 3,030,838 +2.26(+2.18%)
Jul 28, 2023 104.67 105.34 101.19 103.38 977,895 -0.93(-0.90%)
Jul 27, 2023 117.05 117.05 102.63 104.32 1,933,048 -8.53(-7.56%)
Jul 26, 2023 112.68 114.55 111.70 112.85 1,254,477 +1.48(+1.33%)
Jul 25, 2023 113.24 114.35 111.18 111.37 806,059 -1.87(-1.65%)
Jul 24, 2023 111.31 113.91 111.29 113.24 543,827 +1.94(+1.74%)
Jul 21, 2023 113.10 113.13 110.61 111.30 423,498 -0.82(-0.73%)
Jul 20, 2023 111.72 112.16 109.44 112.12 467,099 +0.43(+0.38%)
Jul 19, 2023 110.13 111.93 109.01 111.69 695,627 +1.70(+1.55%)
Jul 18, 2023 107.05 111.14 106.37 109.99 566,246 +2.84(+2.65%)
Jul 17, 2023 105.65 107.71 105.27 107.15 419,369 +1.59(+1.50%)
Jul 14, 2023 109.65 109.65 104.72 105.56 469,463 -2.95(-2.72%)
Jul 13, 2023 108.80 110.12 107.39 108.51 425,574 +0.56(+0.51%)
Jul 12, 2023 109.19 109.79 107.12 107.96 463,906 +0.87(+0.81%)
Jul 11, 2023 105.89 107.50 105.21 107.09 370,837 +1.16(+1.09%)
Jul 10, 2023 103.83 106.58 103.83 105.93 276,850 +1.25(+1.19%)
Jul 07, 2023 103.24 105.92 103.00 104.69 533,744 +0.25(+0.24%)
Jul 06, 2023 103.56 104.63 101.69 104.44 370,526 -0.50(-0.47%)
Jul 05, 2023 105.99 106.94 104.41 104.93 331,813 -2.22(-2.07%)
Jul 03, 2023 105.14 107.88 105.14 107.15 209,010 +2.53(+2.42%)
Jun 30, 2023 105.44 105.56 104.34 104.62 308,610 -0.50(-0.47%)
Jun 29, 2023 103.83 105.36 103.28 105.12 385,462 +3.97(+3.92%)
Jun 28, 2023 102.04 102.04 100.09 101.15 619,374 -1.20(-1.17%)
Jun 27, 2023 102.32 103.44 100.82 102.34 622,947 +0.57(+0.56%)
Jun 26, 2023 101.18 103.13 101.18 101.77 346,536 +1.00(+0.99%)
Jun 23, 2023 101.28 102.52 100.36 100.77 511,383 -1.62(-1.58%)
Jun 22, 2023 105.78 105.78 101.66 102.38 500,655 -3.54(-3.34%)
Jun 21, 2023 107.41 108.76 105.72 105.92 534,792 -1.96(-1.82%)
Jun 20, 2023 108.74 109.47 107.07 107.89 698,774 -0.80(-0.73%)
Jun 16, 2023 111.07 111.07 107.64 108.69 1,384,915 -1.52(-1.38%)
Jun 15, 2023 105.92 110.64 105.08 110.20 761,908 +16.19(+17.22%)
May 08, 2023 100.58 100.58 94.01 94.02 585,192 -4.50(-4.57%)
May 05, 2023 96.45 98.67 95.15 98.52 1,296,222 +8.44(+9.37%)
May 04, 2023 92.91 94.85 89.24 90.08 1,415,074 -5.26(-5.51%)
May 03, 2023 98.68 100.26 94.82 95.34 951,694 -2.91(-2.96%)
May 02, 2023 102.47 102.93 96.90 98.25 841,262 -5.12(-4.95%)
May 01, 2023 106.17 107.65 102.93 103.37 651,404 -2.94(-2.77%)
Apr 28, 2023 105.28 109.61 105.28 106.31 2,398,592 -0.02(-0.02%)
Apr 27, 2023 101.75 107.07 101.00 106.33 1,113,012 +6.56(+6.57%)
Apr 26, 2023 97.35 100.80 97.25 99.77 770,304 +2.40(+2.47%)
Apr 25, 2023 97.93 98.80 96.46 97.37 565,022 -2.04(-2.06%)
Apr 24, 2023 99.49 100.79 99.19 99.41 480,789 -0.52(-0.52%)
Apr 21, 2023 101.89 101.98 99.59 99.94 433,497 -1.96(-1.92%)
Apr 20, 2023 103.35 104.62 101.06 101.89 605,053 -3.30(-3.14%)
Apr 19, 2023 102.11 105.29 101.38 105.19 497,248 +3.91(+3.86%)
Apr 18, 2023 103.62 103.62 100.47 101.29 408,754 -2.12(-2.05%)
Apr 17, 2023 101.49 103.52 100.32 103.41 531,614 +1.99(+1.96%)
Apr 14, 2023 103.04 103.61 100.22 101.42 579,952 +0.22(+0.22%)
Apr 13, 2023 100.15 101.64 99.32 101.20 388,106 +1.09(+1.09%)
Apr 12, 2023 101.56 102.11 99.83 100.11 317,873 -0.94(-0.93%)
Apr 11, 2023 100.80 101.92 99.83 101.05 292,473 +1.06(+1.06%)
Apr 10, 2023 98.68 100.65 98.59 99.98 360,517 +0.47(+0.47%)
Apr 06, 2023 98.33 99.55 98.06 99.51 547,276 +1.56(+1.59%)
Apr 05, 2023 97.58 99.31 97.17 97.95 490,218 -1.32(-1.33%)
Apr 04, 2023 101.44 102.06 98.03 99.27 684,881 -1.89(-1.87%)
Apr 03, 2023 101.58 103.32 100.18 101.16 527,375 -0.42(-0.41%)
Mar 31, 2023 101.10 102.02 99.77 101.58 545,246 +1.57(+1.57%)
Mar 30, 2023 101.68 102.10 99.67 100.00 633,739 -0.46(-0.46%)
Mar 29, 2023 100.55 100.90 99.61 100.47 485,864 +1.05(+1.06%)
Mar 28, 2023 98.07 99.89 98.07 99.41 592,524 +0.35(+0.35%)
Mar 27, 2023 99.70 100.52 97.79 99.07 943,738 +2.57(+2.67%)
Mar 24, 2023 92.78 97.57 92.33 96.49 872,268 +2.13(+2.26%)
Mar 23, 2023 98.12 98.57 94.29 94.36 1,614,036 -3.06(-3.14%)
Mar 22, 2023 103.66 103.66 97.24 97.42 1,014,133 -6.11(-5.90%)
Mar 21, 2023 104.66 106.51 102.63 103.53 1,069,860 +2.55(+2.52%)
Mar 20, 2023 103.14 103.88 99.70 100.99 993,067 -0.10(-0.09%)
Mar 17, 2023 103.09 103.30 98.23 101.08 1,609,188 -3.62(-3.45%)
Mar 16, 2023 101.10 107.87 100.55 104.70 1,647,201 +1.92(+1.87%)
Mar 15, 2023 103.63 104.96 101.80 102.78 1,601,269 -4.75(-4.42%)
Mar 14, 2023 109.98 111.37 106.86 107.53 1,434,729 +7.49(+7.49%)
Mar 13, 2023 103.91 107.46 99.33 100.04 2,987,384 -14.46(-12.63%)
Mar 10, 2023 113.20 116.93 109.92 114.51 1,245,200 -1.25(-1.08%)
Mar 09, 2023 120.83 120.83 115.38 115.76 633,268 -6.26(-5.13%)
Mar 08, 2023 122.78 123.80 121.20 122.02 210,548 -1.14(-0.92%)
Mar 07, 2023 125.11 126.03 121.87 123.16 356,563 -2.55(-2.03%)
Mar 06, 2023 127.27 128.07 125.40 125.71 458,024 -1.79(-1.41%)
Mar 03, 2023 127.33 127.66 126.11 127.50 409,314 +0.69(+0.54%)
Mar 02, 2023 127.49 128.00 124.67 126.82 513,505 -1.43(-1.11%)
Mar 01, 2023 126.22 128.38 125.49 128.25 512,522 +1.14(+0.90%)
Feb 28, 2023 127.52 129.53 127.09 127.11 565,013 +0.12(+0.09%)
Feb 27, 2023 126.81 128.25 126.26 126.99 436,026 +0.95(+0.76%)
Feb 24, 2023 122.84 126.20 122.27 126.04 514,284 +2.77(+2.25%)
Feb 23, 2023 122.57 123.59 120.90 123.27 356,756 +1.42(+1.16%)
Feb 22, 2023 123.30 123.51 121.49 121.85 318,181 -1.42(-1.15%)
Feb 21, 2023 124.18 124.94 121.78 123.27 398,251 -2.50(-1.99%)
Feb 17, 2023 124.20 126.64 123.93 125.77 482,383 +1.82(+1.47%)
Feb 16, 2023 125.11 126.13 123.92 123.95 420,940 -2.11(-1.67%)
Feb 15, 2023 124.50 127.14 124.44 126.06 242,558 +0.93(+0.74%)
Feb 14, 2023 126.29 126.88 124.18 125.13 317,297 -1.15(-0.91%)
Feb 13, 2023 126.03 126.78 125.64 126.28 191,805 +0.12(+0.10%)
Feb 10, 2023 127.02 127.14 125.49 126.15 345,598 -0.31(-0.24%)
Feb 09, 2023 127.02 128.08 126.44 126.46 348,961 -0.47(-0.37%)
Feb 08, 2023 126.88 128.18 125.63 126.93 415,796 -0.64(-0.50%)
Feb 07, 2023 125.14 127.68 124.27 127.57 352,284 +1.78(+1.42%)
Feb 06, 2023 123.26 125.83 123.26 125.79 366,842 +2.01(+1.63%)
Feb 03, 2023 122.45 125.78 122.32 123.78 636,292 +1.55(+1.27%)
Feb 02, 2023 123.81 123.98 121.43 122.23 598,216 -1.56(-1.26%)
Feb 01, 2023 123.17 125.29 122.37 123.79 462,913 -1.01(-0.81%)
Jan 31, 2023 121.50 124.79 120.77 124.79 836,795 +3.78(+3.13%)
Jan 30, 2023 122.25 123.16 120.51 121.01 509,804 -1.07(-0.88%)
Jan 27, 2023 124.82 126.71 120.75 122.08 856,733 -4.51(-3.56%)
Jan 26, 2023 128.30 133.46 118.48 126.59 1,219,798 -3.69(-2.83%)
Jan 25, 2023 130.36 131.18 128.32 130.28 437,393 -0.33(-0.25%)
Jan 24, 2023 129.65 131.72 128.52 130.61 313,777 -0.05(-0.04%)
Jan 23, 2023 128.68 131.12 128.48 130.66 355,429 +2.50(+1.95%)
Jan 20, 2023 126.06 128.38 125.47 128.16 291,013 +2.58(+2.05%)
Jan 19, 2023 124.23 126.78 123.11 125.58 327,873 +0.78(+0.63%)
Jan 18, 2023 130.07 130.07 124.72 124.79 377,957 -6.03(-4.61%)
Jan 17, 2023 130.80 130.98 128.73 130.82 298,850 -0.50(-0.38%)
Jan 13, 2023 128.57 131.67 127.15 131.32 294,539 +2.03(+1.57%)
Jan 12, 2023 127.85 130.74 127.23 129.28 326,563 +2.08(+1.63%)
Jan 11, 2023 126.90 127.83 126.22 127.21 220,418 +0.57(+0.45%)
Jan 10, 2023 126.51 127.09 125.10 126.63 233,312 +0.50(+0.39%)
Jan 09, 2023 128.86 128.86 125.79 126.13 261,932 -2.93(-2.27%)
Jan 06, 2023 127.31 129.52 127.31 129.06 306,328 +2.55(+2.01%)
Jan 05, 2023 125.42 126.59 124.31 126.52 415,106 +1.01(+0.80%)
Jan 04, 2023 125.33 127.02 124.71 125.51 297,691 +0.76(+0.61%)
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.