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 (%)
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%)
Sep 04, 2018 7.582 7.662 7.413 7.433 2,088,895 -0.15(-1.97%)
Aug 31, 2018 7.582 7.582 7.582 0 +0.09(+1.20%)
Aug 30, 2018 7.512 7.582 7.423 7.492 1,127,376 -0.04(-0.53%)
Aug 29, 2018 7.423 7.597 7.383 7.532 1,410,518 +0.13(+1.75%)
Aug 28, 2018 7.492 7.587 7.397 7.403 2,055,878 -0.10(-1.33%)
Aug 27, 2018 7.622 7.662 7.473 7.502 1,676,810 -0.09(-1.18%)
Aug 24, 2018 7.721 7.771 7.532 7.592 1,530,338 -0.12(-1.55%)
Aug 23, 2018 7.741 7.851 7.662 7.711 1,500,108 -0.04(-0.51%)
Aug 22, 2018 7.801 7.930 7.691 7.751 2,262,300 -0.02(-0.26%)
Aug 21, 2018 8.079 8.079 7.721 7.771 3,259,741 -0.29(-3.58%)
Aug 20, 2018 8.119 8.209 8.040 8.060 1,007,741 -0.10(-1.22%)
Aug 17, 2018 7.861 8.179 7.652 8.159 3,843,987 -0.43(-4.98%)
Aug 16, 2018 8.567 8.794 8.548 8.587 1,020,248 +0.08(+0.93%)
Aug 15, 2018 8.567 8.607 8.479 8.508 670,645 -0.04(-0.46%)
Aug 14, 2018 8.410 8.646 8.410 8.548 969,446 +0.14(+1.64%)
Aug 13, 2018 8.449 8.538 8.370 8.410 938,784 -0.07(-0.81%)
Aug 10, 2018 8.469 8.597 8.410 8.479 1,714,871 +0.07(+0.82%)
Aug 09, 2018 8.400 8.420 8.173 8.410 1,841,535 +0.04(+0.47%)
Aug 08, 2018 7.986 8.400 7.986 8.370 3,816,342 +0.45(+5.72%)
Aug 07, 2018 8.863 9.010 7.907 7.917 9,722,076 -1.41(-15.10%)
Aug 06, 2018 9.552 9.601 9.296 9.325 2,325,936 -0.23(-2.37%)
Aug 03, 2018 9.532 9.808 9.522 9.552 1,132,584 +0.11(+1.15%)
Aug 02, 2018 9.434 9.532 9.207 9.444 1,196,345 +0.03(+0.31%)
Aug 01, 2018 9.650 9.729 9.404 9.414 985,706 -0.26(-2.65%)
Jul 31, 2018 9.769 9.778 9.582 9.670 886,345 -0.07(-0.71%)
Jul 30, 2018 9.572 9.798 9.562 9.739 676,099 +0.10(+1.02%)
Jul 27, 2018 9.690 9.798 9.552 9.641 1,286,737 -0.01(-0.10%)
Jul 26, 2018 9.601 9.798 9.562 9.650 883,145 +0.09(+0.93%)
Jul 25, 2018 9.759 9.823 9.503 9.562 1,033,516 -0.21(-2.12%)
Jul 24, 2018 9.975 9.975 9.611 9.769 2,027,798 -0.27(-2.65%)
Jul 23, 2018 10.15 10.22 9.966 10.03 1,076,782 -0.20(-1.92%)
Jul 20, 2018 10.32 10.34 10.18 10.23 580,173 -0.09(-0.86%)
Jul 19, 2018 10.24 10.42 10.17 10.32 705,467 +0.08(+0.77%)
Jul 18, 2018 10.42 10.55 10.18 10.24 1,039,251 -0.16(-1.51%)
Jul 17, 2018 10.40 10.60 10.35 10.40 1,009,745 +0.02(+0.19%)
Jul 16, 2018 10.71 10.83 10.36 10.38 1,286,055 -0.19(-1.77%)
Jul 13, 2018 10.48 10.59 10.44 10.57 422,500 +0.13(+1.23%)
Jul 12, 2018 10.73 10.74 10.41 10.44 695,279 -0.28(-2.57%)
Jul 11, 2018 10.66 10.79 10.61 10.71 878,252 +0.08(+0.74%)
Jul 10, 2018 10.64 10.79 10.54 10.64 869,934 +0.05(+0.47%)
Jul 09, 2018 10.82 10.85 10.54 10.59 906,251 -0.24(-2.18%)
Jul 06, 2018 10.63 10.97 10.63 10.82 928,666 +0.19(+1.76%)
Jul 05, 2018 10.64 10.36 10.64 973,409 +0.29(+2.76%)
Jul 03, 2018 10.35 10.35 10.35 0 -0.01(-0.10%)
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.