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 )

10.88 -0.13 (-1.18%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 7.395 7.440 7.220 7.380 75,654 +0.10(+1.34%)
Sep 29, 2020 7.250 7.440 7.210 7.283 204,108 +0.01(+0.10%)
Sep 28, 2020 7.620 7.640 7.110 7.275 133,215 -0.36(-4.78%)
Sep 25, 2020 7.740 7.740 7.540 7.640 29,400 -0.18(-2.24%)
Sep 24, 2020 7.550 7.885 7.550 7.815 340,603 +0.14(+1.76%)
Sep 23, 2020 8.160 8.190 7.680 7.680 97,932 -0.54(-6.51%)
Sep 22, 2020 8.495 8.495 8.190 8.215 23,055 -0.23(-2.78%)
Sep 21, 2020 8.400 8.515 8.390 8.450 30,121 -0.04(-0.47%)
Sep 18, 2020 8.760 8.970 8.490 8.490 42,300 -0.38(-4.28%)
Sep 17, 2020 8.962 8.962 8.720 8.870 28,036 -0.05(-0.56%)
Sep 16, 2020 8.910 8.970 8.828 8.920 22,416 -0.11(-1.16%)
Sep 15, 2020 8.810 9.060 8.560 9.025 180,139 +0.20(+2.21%)
Sep 14, 2020 8.580 8.830 8.520 8.830 99,783 +0.36(+4.29%)
Sep 11, 2020 8.645 8.730 8.442 8.466 54,300 -0.06(-0.75%)
Sep 10, 2020 8.350 8.645 8.190 8.530 107,480 +0.19(+2.28%)
Sep 09, 2020 8.340 8.450 8.290 8.340 97,504 +0.18(+2.21%)
Sep 08, 2020 8.080 8.280 8.045 8.160 93,877 -0.23(-2.74%)
Sep 04, 2020 8.400 8.400 8.100 8.390 113,300 +0.06(+0.72%)
Sep 03, 2020 8.340 8.480 8.160 8.330 341,981 -0.01(-0.06%)
Sep 02, 2020 8.300 8.340 8.220 8.335 58,897 +0.10(+1.21%)
Sep 01, 2020 8.285 8.430 8.160 8.235 34,415 +0.10(+1.29%)
Aug 31, 2020 8.320 8.320 8.100 8.130 105,820 -0.20(-2.40%)
Aug 28, 2020 8.400 8.525 8.320 8.330 135,000 +0.00(+0.00%)
Aug 27, 2020 8.350 8.430 8.200 8.330 46,409 +0.08(+0.97%)
Aug 26, 2020 8.510 8.510 8.150 8.250 143,584 -0.26(-3.06%)
Aug 25, 2020 8.630 8.650 8.480 8.510 66,334 -0.17(-1.96%)
Aug 24, 2020 8.530 8.745 8.530 8.680 19,273 -0.08(-0.91%)
Aug 21, 2020 8.660 8.760 8.590 8.760 47,600 -0.05(-0.57%)
Aug 20, 2020 8.720 8.840 8.600 8.810 118,741 -0.12(-1.34%)
Aug 19, 2020 8.960 9.132 8.850 8.930 249,157 +0.29(+3.36%)
Aug 18, 2020 8.600 8.770 8.600 8.640 77,476 +0.12(+1.41%)
Aug 17, 2020 8.690 8.900 8.520 8.520 250,053 -0.02(-0.23%)
Aug 14, 2020 8.490 8.674 8.460 8.540 115,600 +0.28(+3.39%)
Aug 13, 2020 8.480 8.550 8.260 8.260 294,272 +0.12(+1.47%)
Aug 12, 2020 8.060 8.140 7.870 8.140 48,908 +0.11(+1.37%)
Aug 11, 2020 8.300 8.350 7.987 8.030 29,857 +0.03(+0.37%)
Aug 10, 2020 8.030 8.080 7.820 8.000 32,300 +0.05(+0.63%)
Aug 07, 2020 8.080 8.080 7.945 7.950 18,100 -0.22(-2.69%)
Aug 06, 2020 8.110 8.300 8.110 8.170 106,561 +0.07(+0.86%)
Aug 05, 2020 8.350 8.380 8.090 8.100 131,654 -0.09(-1.10%)
Aug 04, 2020 8.320 8.360 8.150 8.190 53,877 -0.20(-2.38%)
Aug 03, 2020 8.255 8.460 8.230 8.390 30,844 +0.11(+1.27%)
Jul 31, 2020 8.360 8.410 8.250 8.285 59,400 -0.16(-1.95%)
Jul 30, 2020 8.600 8.620 8.390 8.450 32,486 -0.10(-1.17%)
Jul 29, 2020 8.650 8.680 8.510 8.550 49,407 -0.01(-0.12%)
Jul 28, 2020 8.405 8.620 8.405 8.560 110,331 +0.02(+0.23%)
Jul 27, 2020 8.310 8.590 8.310 8.540 81,113 +0.12(+1.43%)
Jul 24, 2020 8.360 8.520 8.320 8.420 33,100 -0.03(-0.34%)
Jul 23, 2020 8.750 8.870 8.429 8.449 109,589 -0.11(-1.30%)
Jul 22, 2020 8.750 8.750 8.460 8.560 108,880 +0.00(+0.00%)
Jul 21, 2020 8.605 8.720 8.470 8.560 179,692 +0.07(+0.82%)
Jul 20, 2020 8.310 8.610 8.260 8.490 266,882 +0.32(+3.92%)
Jul 17, 2020 8.230 8.250 8.070 8.170 42,300 +0.17(+2.12%)
Jul 16, 2020 8.240 8.240 7.950 8.000 157,654 -0.20(-2.44%)
Jul 15, 2020 8.220 8.220 8.100 8.200 138,193 +0.04(+0.49%)
Jul 14, 2020 8.060 8.200 7.940 8.160 509,917 +0.19(+2.38%)
Jul 13, 2020 8.480 8.520 7.410 7.970 66,808 -0.64(-7.43%)
Jul 10, 2020 8.460 8.660 8.460 8.610 917,800 +0.26(+3.11%)
Jul 09, 2020 8.670 8.670 8.205 8.350 432,235 -0.16(-1.88%)
Jul 08, 2020 8.650 8.660 8.420 8.510 164,674 -0.06(-0.70%)
Jul 07, 2020 8.660 8.750 8.520 8.570 138,222 +0.23(+2.76%)
Jul 06, 2020 8.345 8.485 8.290 8.340 101,613 +0.31(+3.86%)
Jul 02, 2020 7.920 8.030 7.830 8.030 105,900 +0.22(+2.82%)
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.