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

Dream Finders Homes Inc Cl A (NY: DFH )

28.41 +0.10 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 08, 2023 16.50 17.64 16.48 17.21 295,535 +1.08(+6.70%)
May 05, 2023 15.51 16.14 15.51 16.13 96,738 +0.73(+4.74%)
May 04, 2023 15.80 16.04 15.28 15.40 111,974 -0.36(-2.28%)
May 03, 2023 15.88 16.20 15.59 15.76 115,589 -0.06(-0.38%)
May 02, 2023 16.01 16.05 15.30 15.82 270,470 -0.26(-1.62%)
May 01, 2023 15.69 16.50 15.50 16.08 225,037 +0.83(+5.44%)
Apr 28, 2023 15.01 15.52 15.01 15.25 160,951 +0.36(+2.42%)
Apr 27, 2023 14.62 14.99 14.61 14.89 104,898 +0.29(+1.99%)
Apr 26, 2023 15.57 15.92 14.59 14.60 245,243 -1.08(-6.89%)
Apr 25, 2023 15.57 15.93 15.51 15.68 116,761 -0.04(-0.25%)
Apr 24, 2023 15.55 15.78 15.41 15.72 84,721 +0.19(+1.22%)
Apr 21, 2023 15.16 15.63 15.16 15.53 155,713 +0.35(+2.31%)
Apr 20, 2023 14.51 15.27 14.51 15.18 149,344 +0.77(+5.34%)
Apr 19, 2023 14.51 14.64 14.30 14.41 68,720 -0.19(-1.30%)
Apr 18, 2023 14.12 14.65 14.12 14.60 106,143 +0.40(+2.82%)
Apr 17, 2023 14.08 14.32 13.75 14.20 168,220 +0.29(+2.08%)
Apr 14, 2023 13.69 13.97 13.63 13.91 88,026 +0.20(+1.46%)
Apr 13, 2023 13.60 13.94 13.41 13.71 61,648 +0.15(+1.11%)
Apr 12, 2023 13.74 13.89 13.51 13.56 63,166 -0.16(-1.17%)
Apr 11, 2023 13.55 13.89 13.53 13.72 72,766 +0.30(+2.24%)
Apr 10, 2023 13.12 13.59 13.12 13.42 81,370 +0.20(+1.51%)
Apr 06, 2023 12.98 13.32 12.78 13.22 115,967 +0.17(+1.30%)
Apr 05, 2023 12.60 13.05 12.54 13.05 126,992 +0.25(+1.95%)
Apr 04, 2023 13.19 13.23 12.79 12.80 110,341 -0.44(-3.32%)
Apr 03, 2023 13.25 13.40 13.12 13.24 95,553 -0.01(-0.08%)
Mar 31, 2023 13.24 13.47 13.08 13.25 116,213 +0.09(+0.68%)
Mar 30, 2023 13.00 13.23 12.85 13.16 84,941 +0.17(+1.31%)
Mar 29, 2023 12.78 13.00 12.66 12.99 77,317 +0.32(+2.53%)
Mar 28, 2023 12.56 12.86 12.48 12.67 47,108 +0.02(+0.16%)
Mar 27, 2023 12.84 13.07 12.57 12.65 89,311 -0.04(-0.32%)
Mar 24, 2023 12.34 12.77 12.16 12.69 105,611 +0.24(+1.93%)
Mar 23, 2023 12.50 12.71 12.31 12.45 123,513 +0.07(+0.57%)
Mar 22, 2023 12.39 12.73 12.25 12.38 157,648 +0.00(+0.00%)
Mar 21, 2023 12.43 12.52 12.13 12.38 174,726 +0.20(+1.64%)
Mar 20, 2023 12.24 12.29 11.76 12.18 275,306 +0.06(+0.50%)
Mar 17, 2023 12.26 12.47 12.06 12.12 165,694 -0.16(-1.30%)
Mar 16, 2023 11.71 12.37 11.45 12.28 106,937 +0.38(+3.19%)
Mar 15, 2023 11.97 12.42 11.67 11.90 109,456 -0.30(-2.46%)
Mar 14, 2023 12.57 12.71 12.11 12.20 115,513 +0.09(+0.74%)
Mar 13, 2023 11.75 12.39 11.70 12.11 152,315 +0.04(+0.33%)
Mar 10, 2023 12.00 12.28 11.75 12.07 207,968 +0.02(+0.17%)
Mar 09, 2023 12.60 12.78 12.01 12.05 180,166 -0.49(-3.91%)
Mar 08, 2023 12.50 12.73 12.28 12.54 174,772 +0.15(+1.21%)
Mar 07, 2023 12.52 12.95 12.05 12.39 227,430 -0.04(-0.32%)
Mar 06, 2023 12.52 12.73 12.23 12.43 234,300 -0.02(-0.16%)
Mar 03, 2023 12.51 12.64 12.12 12.45 210,368 -0.02(-0.16%)
Mar 02, 2023 12.42 12.70 12.28 12.47 263,530 -0.02(-0.16%)
Mar 01, 2023 12.06 12.59 12.00 12.49 321,174 +0.46(+3.82%)
Feb 28, 2023 11.88 12.15 11.78 12.03 150,274 +0.03(+0.25%)
Feb 27, 2023 12.19 12.38 11.75 12.00 138,819 -0.01(-0.08%)
Feb 24, 2023 11.37 12.08 10.95 12.01 156,282 +0.43(+3.71%)
Feb 23, 2023 11.15 11.61 11.15 11.58 75,761 +0.52(+4.70%)
Feb 22, 2023 10.87 11.22 10.87 11.06 64,452 +0.20(+1.84%)
Feb 21, 2023 11.51 11.62 10.72 10.86 138,911 -0.93(-7.89%)
Feb 17, 2023 12.11 12.11 11.60 11.79 92,745 -0.33(-2.72%)
Feb 16, 2023 12.07 12.44 11.83 12.12 90,831 -0.14(-1.14%)
Feb 15, 2023 12.25 12.55 12.23 12.26 73,663 -0.18(-1.45%)
Feb 14, 2023 12.88 12.95 12.41 12.44 95,160 -0.54(-4.16%)
Feb 13, 2023 12.40 13.00 12.32 12.98 88,615 +0.64(+5.19%)
Feb 10, 2023 12.31 12.52 12.04 12.34 102,199 -0.04(-0.32%)
Feb 09, 2023 12.82 12.87 12.29 12.38 80,194 -0.24(-1.90%)
Feb 08, 2023 13.15 13.24 12.57 12.62 78,505 -0.64(-4.83%)
Feb 07, 2023 12.69 13.38 12.42 13.26 133,643 +0.51(+4.00%)
Feb 06, 2023 12.96 13.18 12.58 12.75 93,477 -0.24(-1.85%)
Feb 03, 2023 13.12 13.38 12.86 12.99 144,071 -0.36(-2.70%)
Feb 02, 2023 12.86 13.67 12.86 13.35 246,595 +0.53(+4.13%)
Feb 01, 2023 12.52 13.03 12.25 12.82 265,472 +0.18(+1.42%)
Jan 31, 2023 11.65 12.93 11.65 12.64 227,019 +0.94(+8.03%)
Jan 30, 2023 11.15 11.81 11.10 11.70 161,003 +0.50(+4.46%)
Jan 27, 2023 11.16 11.33 11.08 11.20 97,637 +0.01(+0.09%)
Jan 26, 2023 11.27 11.43 11.05 11.19 82,055 -0.01(-0.09%)
Jan 25, 2023 11.13 11.32 11.00 11.20 126,474 +0.00(+0.00%)
Jan 24, 2023 11.12 11.45 10.96 11.20 159,932 +0.10(+0.90%)
Jan 23, 2023 10.64 11.13 10.64 11.10 187,649 +0.35(+3.26%)
Jan 20, 2023 10.51 11.07 10.25 10.75 293,211 +0.35(+3.37%)
Jan 19, 2023 10.35 10.43 10.11 10.40 116,025 -0.04(-0.38%)
Jan 18, 2023 10.50 11.25 10.43 10.44 304,408 +0.07(+0.68%)
Jan 17, 2023 10.19 10.42 10.07 10.37 125,246 +0.21(+2.07%)
Jan 13, 2023 9.500 10.18 9.320 10.16 185,771 -0.14(-1.36%)
Jan 12, 2023 10.16 10.60 9.905 10.30 148,043 +0.28(+2.79%)
Jan 11, 2023 9.950 10.23 9.850 10.02 199,119 +0.12(+1.21%)
Jan 10, 2023 9.860 10.10 9.730 9.900 96,946 -0.09(-0.90%)
Jan 09, 2023 10.25 10.54 9.904 9.990 119,717 -0.13(-1.28%)
Jan 06, 2023 9.830 10.32 9.830 10.12 107,784 +0.19(+1.91%)
Jan 05, 2023 9.670 10.07 9.580 9.930 175,367 +0.10(+1.02%)
Jan 04, 2023 9.720 9.970 9.480 9.830 172,063 +0.25(+2.61%)
Jan 03, 2023 8.850 9.720 8.810 9.580 253,150 +0.92(+10.62%)
Dec 30, 2022 8.590 8.800 8.500 8.660 236,330 -0.09(-1.03%)
Dec 29, 2022 8.420 8.815 8.310 8.750 233,173 +0.38(+4.54%)
Dec 28, 2022 8.880 8.960 8.170 8.370 370,267 -0.53(-5.96%)
Dec 27, 2022 9.510 9.510 8.810 8.900 185,153 -0.60(-6.32%)
Dec 23, 2022 9.480 9.782 9.372 9.500 143,321 +0.00(+0.00%)
Dec 22, 2022 9.370 9.660 9.250 9.500 166,594 +0.08(+0.85%)
Dec 21, 2022 9.120 9.500 9.120 9.420 175,978 +0.36(+3.97%)
Dec 20, 2022 9.040 9.370 8.980 9.060 183,470 -0.07(-0.77%)
Dec 19, 2022 9.270 9.440 9.050 9.130 135,179 -0.24(-2.56%)
Dec 16, 2022 9.250 9.552 9.180 9.370 224,572 -0.04(-0.43%)
Dec 15, 2022 9.410 9.580 9.150 9.410 193,499 -0.24(-2.49%)
Dec 14, 2022 9.710 9.990 9.460 9.650 188,887 -0.25(-2.53%)
Dec 13, 2022 9.870 9.930 9.647 9.900 262,898 +0.56(+6.00%)
Dec 12, 2022 9.300 9.400 9.175 9.340 109,907 +0.06(+0.65%)
Dec 09, 2022 9.370 9.660 9.250 9.280 181,323 -0.20(-2.11%)
Dec 08, 2022 9.670 9.760 9.450 9.480 237,934 -0.06(-0.63%)
Dec 07, 2022 9.180 9.620 9.162 9.540 163,544 +0.27(+2.91%)
Dec 06, 2022 9.380 9.540 9.150 9.270 202,879 -0.13(-1.38%)
Dec 05, 2022 9.420 9.600 9.230 9.400 227,731 -0.15(-1.57%)
Dec 02, 2022 9.190 9.670 9.155 9.550 225,935 +0.19(+2.03%)
Dec 01, 2022 9.870 9.990 9.280 9.360 163,703 -0.48(-4.88%)
Nov 30, 2022 9.650 9.840 9.150 9.840 266,792 +0.25(+2.61%)
Nov 29, 2022 9.460 9.730 9.420 9.590 164,456 +0.07(+0.74%)
Nov 28, 2022 9.790 9.950 9.480 9.520 142,437 -0.35(-3.55%)
Nov 25, 2022 9.660 9.940 9.530 9.870 51,188 +0.21(+2.17%)
Nov 23, 2022 9.320 9.780 9.170 9.660 206,253 +0.36(+3.87%)
Nov 22, 2022 9.510 9.510 8.765 9.300 316,640 -0.37(-3.83%)
Nov 21, 2022 10.07 10.15 9.620 9.670 79,885 -0.39(-3.88%)
Nov 18, 2022 10.14 10.15 9.850 10.06 95,854 +0.13(+1.31%)
Nov 17, 2022 9.630 9.980 9.400 9.930 143,906 +0.13(+1.33%)
Nov 16, 2022 10.28 10.28 9.670 9.800 92,584 -0.54(-5.22%)
Nov 15, 2022 10.50 10.67 10.16 10.34 143,368 +0.03(+0.29%)
Nov 14, 2022 11.00 11.00 10.30 10.31 118,887 -0.67(-6.10%)
Nov 11, 2022 11.00 11.25 10.85 10.98 172,895 +0.16(+1.48%)
Nov 10, 2022 10.61 11.44 10.60 10.82 198,899 +0.80(+7.98%)
Nov 09, 2022 10.04 10.56 9.920 10.02 117,803 -0.23(-2.24%)
Nov 08, 2022 10.03 10.26 9.690 10.25 122,345 +0.24(+2.40%)
Nov 07, 2022 10.52 10.60 9.550 10.01 223,978 -0.66(-6.19%)
Nov 04, 2022 10.35 11.01 10.31 10.67 133,190 +0.07(+0.66%)
Nov 03, 2022 10.35 10.72 9.840 10.60 150,274 +0.29(+2.81%)
Nov 02, 2022 11.04 11.10 10.24 10.31 173,072 -0.69(-6.27%)
Nov 01, 2022 11.35 11.39 10.89 11.00 199,687 -0.10(-0.90%)
Oct 31, 2022 10.93 11.25 10.67 11.10 156,368 +0.04(+0.36%)
Oct 28, 2022 10.63 11.08 10.45 11.06 147,965 +0.36(+3.36%)
Oct 27, 2022 11.00 11.19 10.66 10.70 114,189 -0.19(-1.74%)
Oct 26, 2022 10.75 11.12 10.62 10.89 181,171 +0.21(+1.97%)
Oct 25, 2022 10.03 10.68 10.03 10.68 183,521 +0.54(+5.33%)
Oct 24, 2022 9.900 10.23 9.550 10.14 120,961 +0.24(+2.42%)
Oct 21, 2022 9.640 9.960 9.390 9.900 122,718 +0.25(+2.59%)
Oct 20, 2022 9.910 10.11 9.530 9.650 108,075 -0.30(-3.02%)
Oct 19, 2022 10.25 10.25 9.760 9.950 171,569 -0.43(-4.14%)
Oct 18, 2022 10.69 10.80 10.22 10.38 123,317 -0.05(-0.48%)
Oct 17, 2022 10.53 10.67 10.27 10.43 152,308 +0.28(+2.76%)
Oct 14, 2022 10.61 10.61 10.07 10.15 152,649 -0.45(-4.25%)
Oct 13, 2022 10.69 10.85 10.41 10.60 116,245 -0.31(-2.84%)
Oct 12, 2022 11.43 11.50 10.85 10.91 89,379 -0.28(-2.50%)
Oct 11, 2022 11.34 11.37 11.03 11.19 141,355 -0.11(-0.97%)
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.