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

Cf Acquisition Corp Vi Cl A (NQ: CFVI )

12.04 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 16, 2022 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 (%)
Apr 29, 2022 11.94 12.49 11.72 12.48 1,736,200 +0.75(+6.39%)
Apr 28, 2022 11.93 11.94 11.43 11.73 802,003 -0.09(-0.76%)
Apr 27, 2022 11.30 11.84 11.26 11.82 2,205,024 +0.53(+4.69%)
Apr 26, 2022 11.04 11.34 10.94 11.29 1,395,177 +0.23(+2.08%)
Apr 25, 2022 11.47 11.48 10.96 11.06 1,056,829 -0.42(-3.66%)
Apr 22, 2022 11.10 11.48 10.91 11.48 929,457 +0.54(+4.94%)
Apr 21, 2022 11.20 11.28 10.82 10.94 834,557 -0.32(-2.84%)
Apr 20, 2022 11.37 11.37 11.21 11.26 340,766 -0.06(-0.53%)
Apr 19, 2022 11.16 11.47 11.13 11.32 552,418 +0.16(+1.43%)
Apr 18, 2022 11.25 11.27 11.13 11.16 554,270 -0.17(-1.50%)
Apr 14, 2022 11.33 11.40 11.30 11.33 621,525 +0.03(+0.27%)
Apr 13, 2022 11.35 11.39 11.12 11.30 585,514 -0.03(-0.26%)
Apr 12, 2022 11.20 11.53 11.14 11.33 1,148,942 +0.04(+0.35%)
Apr 11, 2022 11.22 11.35 11.15 11.29 375,601 -0.05(-0.44%)
Apr 08, 2022 11.35 11.50 11.26 11.34 384,112 +0.00(+0.00%)
Apr 07, 2022 11.50 11.51 11.21 11.34 594,938 -0.13(-1.13%)
Apr 06, 2022 11.00 11.55 10.96 11.47 979,266 +0.31(+2.78%)
Apr 05, 2022 11.39 11.46 10.86 11.16 1,446,095 -0.32(-2.79%)
Apr 04, 2022 11.30 11.48 11.22 11.48 1,081,814 -0.11(-0.95%)
Apr 01, 2022 11.77 12.16 11.36 11.59 1,617,756 -0.28(-2.36%)
Mar 31, 2022 11.75 12.20 11.56 11.87 1,862,185 +0.07(+0.59%)
Mar 30, 2022 11.70 12.41 11.55 11.80 2,510,415 +0.08(+0.68%)
Mar 29, 2022 11.54 11.85 11.41 11.72 1,005,268 +0.18(+1.56%)
Mar 28, 2022 11.58 11.65 11.41 11.54 530,340 -0.14(-1.20%)
Mar 25, 2022 11.84 11.98 11.50 11.68 590,638 -0.12(-1.02%)
Mar 24, 2022 11.50 12.32 11.28 11.80 2,003,514 +0.23(+1.99%)
Mar 23, 2022 11.77 11.89 11.50 11.57 731,773 -0.27(-2.28%)
Mar 22, 2022 11.67 12.16 11.67 11.84 1,228,540 +0.06(+0.51%)
Mar 21, 2022 11.78 11.98 11.32 11.78 1,232,405 +0.02(+0.17%)
Mar 18, 2022 11.28 12.04 11.28 11.76 1,475,130 +0.36(+3.16%)
Mar 17, 2022 11.38 11.52 11.22 11.40 538,007 +0.00(+0.00%)
Mar 16, 2022 11.29 11.67 11.06 11.40 1,154,027 +0.05(+0.44%)
Mar 15, 2022 11.36 11.39 11.06 11.35 888,569 -0.08(-0.70%)
Mar 14, 2022 11.72 11.74 11.05 11.43 1,196,440 -0.28(-2.39%)
Mar 11, 2022 11.52 12.20 11.25 11.71 1,500,456 +0.28(+2.45%)
Mar 10, 2022 11.49 11.70 11.21 11.43 1,155,544 -0.23(-1.97%)
Mar 09, 2022 11.74 11.94 11.48 11.66 747,816 +0.15(+1.30%)
Mar 08, 2022 11.17 11.88 10.90 11.51 2,236,688 +0.17(+1.50%)
Mar 07, 2022 12.05 12.10 11.21 11.34 2,087,903 -1.03(-8.33%)
Mar 04, 2022 12.60 12.89 11.95 12.37 1,230,519 -0.40(-3.13%)
Mar 03, 2022 12.38 13.09 12.32 12.77 1,907,163 +0.47(+3.82%)
Mar 02, 2022 11.95 12.48 11.92 12.30 1,532,888 +0.42(+3.54%)
Mar 01, 2022 12.25 12.41 11.77 11.88 1,819,670 -0.49(-3.96%)
Feb 28, 2022 12.55 12.80 12.25 12.37 1,074,031 -0.35(-2.75%)
Feb 25, 2022 12.53 12.94 12.16 12.72 1,572,479 +0.12(+0.95%)
Feb 24, 2022 11.81 12.68 11.75 12.60 1,919,069 -0.14(-1.10%)
Feb 23, 2022 13.28 13.64 12.57 12.74 2,507,968 -0.40(-3.04%)
Feb 22, 2022 14.68 14.68 12.90 13.14 4,712,221 -0.99(-7.01%)
Feb 18, 2022 14.13 0 -1.05(-6.92%)
Feb 17, 2022 15.60 15.77 14.76 15.18 3,840,479 -0.43(-2.75%)
Feb 16, 2022 15.34 15.83 15.03 15.61 3,022,552 +0.61(+4.07%)
Feb 15, 2022 14.99 16.00 14.81 15.00 3,716,974 +0.46(+3.16%)
Feb 14, 2022 14.36 15.44 14.10 14.54 3,161,561 +0.17(+1.18%)
Feb 11, 2022 14.10 15.12 13.57 14.37 4,013,746 +0.25(+1.77%)
Feb 10, 2022 13.54 15.14 13.37 14.12 5,109,769 +0.03(+0.21%)
Feb 09, 2022 16.49 16.72 13.32 14.09 17,231,816 -2.26(-13.82%)
Feb 08, 2022 15.27 17.00 14.05 16.35 27,209,630 +1.26(+8.35%)
Feb 07, 2022 13.27 18.52 13.21 15.09 64,187,792 +2.32(+18.17%)
Feb 04, 2022 12.13 12.80 11.97 12.77 4,899,710 +0.75(+6.24%)
Feb 03, 2022 11.62 12.02 8,018,555 +0.22(+1.86%)
Feb 02, 2022 12.05 12.05 11.55 11.80 1,644,773 -0.13(-1.09%)
Feb 01, 2022 11.73 11.96 11.29 11.93 4,073,989 +0.45(+3.92%)
Jan 28, 2022 11.20 11.55 10.99 11.48 1,191,330 +0.36(+3.24%)
Jan 27, 2022 11.50 11.59 10.93 11.12 1,553,194 -0.23(-2.03%)
Jan 26, 2022 11.88 12.06 11.21 11.35 1,525,532 -0.32(-2.74%)
Jan 25, 2022 11.90 12.15 11.62 11.67 1,604,261 -0.35(-2.91%)
Jan 24, 2022 11.47 12.03 11.01 12.02 4,908,480 +0.16(+1.35%)
Jan 21, 2022 12.19 12.38 11.50 11.86 2,701,645 -0.34(-2.79%)
Jan 20, 2022 12.70 12.93 12.13 12.20 5,453,964 -0.42(-3.33%)
Jan 19, 2022 13.20 13.49 12.53 12.62 4,092,439 -0.28(-2.17%)
Jan 18, 2022 12.47 13.66 11.80 12.90 8,246,267 +0.60(+4.88%)
Jan 14, 2022 12.30 0 -0.03(-0.24%)
Jan 13, 2022 12.81 12.91 12.11 12.33 2,285,254 -0.40(-3.14%)
Jan 12, 2022 12.20 13.09 11.98 12.73 6,492,385 +0.58(+4.77%)
Jan 11, 2022 12.16 12.52 11.95 12.15 4,592,443 +0.06(+0.50%)
Jan 10, 2022 11.64 12.40 11.30 12.09 3,432,224 +0.47(+4.04%)
Jan 07, 2022 11.89 12.10 11.56 11.62 1,977,687 -0.55(-4.52%)
Jan 06, 2022 12.00 12.41 11.20 12.17 4,359,565 +0.25(+2.10%)
Jan 05, 2022 11.49 12.56 11.39 11.92 4,386,792 +0.44(+3.83%)
Jan 04, 2022 11.37 11.62 11.11 11.48 1,747,741 +0.23(+2.04%)
Jan 03, 2022 11.02 11.47 10.77 11.25 2,217,952 +0.42(+3.88%)
Dec 31, 2021 10.90 11.15 10.71 10.83 1,861,341 -0.03(-0.28%)
Dec 30, 2021 10.70 11.10 10.67 10.86 1,176,079 +0.13(+1.21%)
Dec 29, 2021 11.09 11.18 10.70 10.73 1,635,935 -0.33(-2.98%)
Dec 28, 2021 11.22 11.45 11.00 11.06 1,407,555 -0.21(-1.86%)
Dec 27, 2021 11.51 11.78 11.20 11.27 1,787,998 -0.43(-3.68%)
Dec 23, 2021 11.50 11.78 11.32 11.70 1,796,839 +0.10(+0.86%)
Dec 22, 2021 11.65 11.80 11.15 11.60 2,845,485 -0.07(-0.60%)
Dec 21, 2021 11.86 11.95 11.50 11.67 1,897,572 -0.28(-2.34%)
Dec 20, 2021 11.79 12.17 11.50 11.95 2,115,719 -0.09(-0.75%)
Dec 17, 2021 11.70 12.23 11.51 12.04 3,073,986 +0.18(+1.52%)
Dec 16, 2021 12.52 12.55 11.65 11.86 2,872,536 -0.64(-5.12%)
Dec 15, 2021 12.75 12.80 11.58 12.50 11,029,545 +1.24(+11.01%)
Dec 14, 2021 11.33 11.67 11.03 11.26 6,677,348 -0.44(-3.76%)
Dec 13, 2021 13.28 13.35 11.64 11.70 5,122,445 -1.77(-13.14%)
Dec 10, 2021 13.73 14.19 13.00 13.47 4,712,891 -0.11(-0.81%)
Dec 09, 2021 14.44 14.95 13.40 13.58 14,838,639 -1.41(-9.41%)
Dec 08, 2021 12.71 15.19 12.12 14.99 31,689,404 +1.87(+14.25%)
Dec 07, 2021 13.22 14.42 12.73 13.12 28,515,564 +0.42(+3.31%)
Dec 06, 2021 14.55 15.48 12.00 12.70 76,680,448 +0.80(+6.72%)
Dec 03, 2021 10.51 12.28 10.11 11.90 47,535,748 +1.32(+12.48%)
Dec 02, 2021 13.97 14.38 10.39 10.58 98,202,928 +0.82(+8.46%)
Dec 01, 2021 9.770 9.780 9.740 9.755 63,248 -0.01(-0.15%)
Nov 30, 2021 9.750 9.770 9.750 9.770 18,478 +0.01(+0.10%)
Nov 29, 2021 9.770 9.770 9.760 9.760 199,680 +0.00(+0.00%)
Nov 26, 2021 9.760 9.760 9.760 9.760 100 -0.01(-0.10%)
Nov 23, 2021 9.770 9.770 9.770 0 +0.00(+0.00%)
Nov 22, 2021 9.760 9.777 9.760 9.770 141,449 +0.01(+0.10%)
Nov 19, 2021 9.760 9.770 9.760 9.760 25,212 -0.01(-0.10%)
Nov 18, 2021 9.770 9.770 9.770 9.770 35,424 -0.01(-0.06%)
Nov 17, 2021 9.776 9.776 9.776 9.776 530 -0.00(-0.04%)
Nov 16, 2021 9.750 9.780 9.750 9.780 146,051 +0.03(+0.31%)
Nov 15, 2021 9.750 9.750 9.750 9.750 719 +0.00(+0.00%)
Nov 12, 2021 9.750 9.750 9.750 9.750 202 +0.00(+0.00%)
Nov 11, 2021 9.770 9.770 9.750 9.750 251,458 -0.01(-0.10%)
Nov 09, 2021 9.760 9.760 9.760 9.760 5,200 +0.01(+0.10%)
Nov 08, 2021 9.750 9.750 9.750 9.750 100,001 +0.00(+0.00%)
Nov 05, 2021 9.750 9.760 9.750 9.750 10,419 +0.00(+0.00%)
Nov 04, 2021 9.730 9.750 9.730 9.750 22,336 +0.02(+0.21%)
Nov 03, 2021 9.730 9.730 9.730 9.730 262 -0.02(-0.21%)
Nov 02, 2021 9.740 9.750 9.725 9.750 104,092 +0.00(+0.00%)
Nov 01, 2021 9.730 9.740 9.740 9.750 29,119 +0.01(+0.10%)
Oct 29, 2021 9.740 9.740 9.740 9.740 26,790 +0.00(+0.00%)
Oct 28, 2021 9.735 9.740 9.735 9.740 497 +0.01(+0.10%)
Oct 27, 2021 9.730 9.730 9.730 9.730 7,917 -0.01(-0.10%)
Oct 26, 2021 9.730 9.740 30,198 +0.00(+0.00%)
Oct 25, 2021 9.770 9.770 9.730 9.740 25,222 -0.01(-0.10%)
Oct 22, 2021 9.740 9.750 9.740 9.750 10,711 +0.03(+0.31%)
Oct 21, 2021 9.720 9.720 9.720 9.720 14,045 +0.00(+0.00%)
Oct 20, 2021 9.720 9.720 9.720 9.720 344 -0.01(-0.10%)
Oct 19, 2021 9.720 9.730 9.720 9.730 43,321 +0.00(+0.00%)
Oct 14, 2021 9.730 9.730 9.730 0 +0.00(+0.00%)
Oct 12, 2021 9.730 9.730 9.730 0 -0.03(-0.31%)
Oct 08, 2021 9.760 9.760 9.760 1 +0.00(+0.00%)
Oct 07, 2021 9.760 9.760 9.760 9.760 756 +0.03(+0.26%)
Oct 04, 2021 9.735 9.735 9.735 0 -0.01(-0.05%)
Oct 01, 2021 9.734 9.740 9.734 9.740 6,561 +0.03(+0.31%)
Sep 30, 2021 9.710 9.750 9.710 9.710 7,124 +0.00(+0.00%)
Sep 29, 2021 9.710 9.710 9.710 9.710 39,898 +0.00(+0.00%)
Sep 28, 2021 9.720 9.720 9.710 9.710 64,869 -0.01(-0.10%)
Sep 27, 2021 9.720 9.720 9.720 9.720 895 +0.00(+0.00%)
Sep 24, 2021 9.680 9.850 9.680 9.720 15,550 +0.05(+0.52%)
Sep 23, 2021 9.670 9.700 9.670 9.670 86,839 -0.10(-1.02%)
Sep 15, 2021 9.770 9.770 9.770 29 +0.04(+0.41%)
Sep 10, 2021 9.730 9.730 9.730 0 +0.03(+0.31%)
Sep 08, 2021 9.700 9.700 9.700 0 +0.02(+0.21%)
Sep 07, 2021 9.670 9.730 9.630 9.680 16,312 -0.04(-0.41%)
Sep 03, 2021 9.670 9.720 9.650 9.720 3,627 +0.03(+0.31%)
Sep 02, 2021 9.650 9.690 9.650 9.690 5,620 -0.03(-0.31%)
Sep 01, 2021 9.650 9.720 9.650 9.720 943 +0.00(+0.00%)
Aug 31, 2021 9.655 9.730 9.655 9.720 2,927 +0.03(+0.31%)
Aug 30, 2021 9.680 9.700 9.636 9.690 3,262 -0.02(-0.21%)
Aug 26, 2021 9.710 9.710 9.710 0 +0.06(+0.62%)
Aug 23, 2021 9.650 9.650 9.650 100,000 +0.00(+0.00%)
Aug 18, 2021 9.650 9.650 9.650 10 -0.08(-0.82%)
Aug 16, 2021 9.730 9.730 9.730 2 +0.03(+0.31%)
Aug 13, 2021 9.700 9.700 9.700 9.700 105 +0.00(+0.00%)
Aug 12, 2021 9.700 9.700 9.700 9.700 108 -0.02(-0.20%)
Aug 04, 2021 9.719 9.719 9.719 182 -0.02(-0.21%)
Jul 27, 2021 9.740 9.740 9.740 0 +0.02(+0.21%)
Jul 20, 2021 9.720 9.720 9.720 3 -0.04(-0.41%)
Jul 16, 2021 9.760 9.760 9.760 26 +0.02(+0.15%)
Jul 15, 2021 9.670 9.745 9.660 9.745 5,600 +0.02(+0.26%)
Jul 13, 2021 9.720 9.720 9.720 2 +0.00(+0.00%)
Jul 12, 2021 9.700 9.720 9.700 9.720 13,596 +0.02(+0.21%)
Jul 09, 2021 9.730 9.730 9.650 9.700 7,504 +0.02(+0.21%)
Jul 08, 2021 9.680 9.760 9.670 9.680 30,323 +0.00(+0.00%)
Jul 07, 2021 9.680 9.699 9.680 9.680 14,905 +0.02(+0.21%)
Jul 06, 2021 9.720 9.720 9.650 9.660 52,853 -0.06(-0.62%)
Jul 02, 2021 9.740 9.755 9.720 9.720 8,746 -0.02(-0.21%)
Jul 01, 2021 9.710 9.740 9.690 9.740 7,146 +0.00(+0.00%)
Jun 30, 2021 9.720 9.740 9.720 9.740 4,491 +0.02(+0.21%)
Jun 29, 2021 9.740 9.740 9.720 9.720 63,881 -0.02(-0.21%)
Jun 28, 2021 9.740 9.760 9.730 9.740 48,379 -0.02(-0.20%)
Jun 25, 2021 9.690 9.760 9.690 9.760 8,786 +0.07(+0.72%)
Jun 24, 2021 9.720 9.720 9.680 9.690 28,242 -0.03(-0.31%)
Jun 23, 2021 9.720 9.720 9.720 9.720 2,702 -0.01(-0.10%)
Jun 22, 2021 9.710 9.730 9.710 9.730 3,946 +0.02(+0.21%)
Jun 21, 2021 9.710 9.710 9.710 9.710 2,258 -0.02(-0.21%)
Jun 18, 2021 9.690 9.730 9.690 9.730 1,206 +0.02(+0.21%)
Jun 17, 2021 9.730 9.740 9.690 9.710 41,092 -0.01(-0.10%)
Jun 15, 2021 9.720 9.720 9.720 0 -0.06(-0.61%)
Jun 14, 2021 9.780 9.780 9.770 9.780 19,196 +0.01(+0.10%)
Jun 11, 2021 9.780 9.780 9.770 9.770 3,300 -0.01(-0.10%)
Jun 10, 2021 9.740 9.780 9.700 9.780 202,193 +0.02(+0.26%)
Jun 04, 2021 9.755 9.755 9.755 0 +0.01(+0.05%)
Jun 03, 2021 9.750 9.750 9.740 9.750 5,018 +0.01(+0.10%)
May 27, 2021 9.740 9.740 9.740 0 +0.00(+0.00%)
May 26, 2021 9.740 9.785 9.740 9.740 1,047 +0.00(+0.00%)
May 25, 2021 9.745 9.745 9.740 9.740 816 -0.06(-0.61%)
May 21, 2021 9.800 9.800 9.800 0 +0.10(+1.03%)
May 20, 2021 9.740 9.740 9.700 9.700 148,834 -0.04(-0.41%)
May 18, 2021 9.740 9.740 9.740 0 +0.00(+0.00%)
May 17, 2021 9.750 9.900 9.680 9.740 21,526 -0.03(-0.31%)
May 13, 2021 9.770 9.770 9.770 427 -0.01(-0.10%)
May 12, 2021 9.760 9.890 9.760 9.780 134,582 +0.02(+0.20%)
May 11, 2021 9.780 9.780 9.760 9.760 4,009 -0.14(-1.41%)
May 10, 2021 9.750 9.900 9.750 9.900 14,531 +0.16(+1.59%)
May 07, 2021 9.770 9.770 9.730 9.745 133,388 -0.04(-0.36%)
May 06, 2021 9.780 9.785 9.780 9.780 3,796 +0.00(+0.00%)
May 05, 2021 9.820 9.830 9.780 9.780 141,073 -0.11(-1.06%)
May 04, 2021 9.780 9.960 9.780 9.885 3,244 +0.06(+0.66%)
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.