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

Forest Road Acquisition Corp II Cl A (NY: FRXB )

10.43 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 12, 2023 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, 2022 9.830 9.830 9.830 9.830 70,605 +0.00(+0.00%)
Sep 29, 2022 9.850 9.850 9.830 9.830 146,483 +0.00(+0.00%)
Sep 28, 2022 9.820 9.830 9.820 9.830 6,700 +0.01(+0.10%)
Sep 27, 2022 9.830 9.830 9.820 9.820 102,346 +0.01(+0.10%)
Sep 26, 2022 9.810 9.810 9.810 9.810 349 -0.02(-0.20%)
Sep 23, 2022 9.830 9.830 9.830 9.830 100 +0.02(+0.20%)
Sep 22, 2022 9.840 9.840 9.810 9.810 15,956 +0.00(+0.00%)
Sep 21, 2022 9.820 9.820 9.810 9.810 5,590 +0.00(+0.00%)
Sep 19, 2022 9.810 21 +0.00(+0.00%)
Sep 16, 2022 9.820 9.825 9.800 9.810 1,252 -0.00(-0.03%)
Sep 15, 2022 9.810 9.813 9.810 9.813 16,493 +0.00(+0.03%)
Sep 13, 2022 9.810 0 +0.00(+0.00%)
Sep 09, 2022 9.810 158 -0.01(-0.10%)
Sep 08, 2022 9.800 9.820 9.800 9.820 1,256 -0.01(-0.10%)
Sep 06, 2022 9.830 1 +0.03(+0.31%)
Sep 02, 2022 9.810 9.820 9.800 9.800 6,560 -0.02(-0.20%)
Sep 01, 2022 9.820 9.820 9.820 9.820 303 +0.00(+0.00%)
Aug 31, 2022 9.820 9.825 9.810 9.820 125,616 +0.00(+0.00%)
Aug 30, 2022 9.820 9.820 9.820 9.820 400 +0.01(+0.05%)
Aug 29, 2022 9.815 9.815 9.815 9.815 4,500 -0.01(-0.05%)
Aug 25, 2022 9.820 3 +0.00(+0.00%)
Aug 24, 2022 9.820 9.820 9.820 9.820 210 -0.02(-0.20%)
Aug 19, 2022 9.840 7 +0.01(+0.10%)
Aug 17, 2022 9.830 3 -0.01(-0.10%)
Aug 16, 2022 9.840 9.840 9.830 9.840 52,605 +0.00(+0.00%)
Aug 15, 2022 9.830 9.840 9.830 9.840 712 +0.00(+0.05%)
Aug 12, 2022 9.835 9.835 9.835 9.835 110 +0.02(+0.15%)
Aug 11, 2022 9.850 9.850 9.820 9.820 2,300 -0.02(-0.15%)
Aug 10, 2022 9.850 9.850 9.835 9.835 5,400 +0.01(+0.15%)
Aug 09, 2022 9.830 9.860 9.820 9.820 132,285 +0.00(+0.00%)
Aug 08, 2022 9.830 9.830 9.820 9.820 103,429 -0.01(-0.10%)
Aug 05, 2022 9.810 9.830 9.810 9.830 206,457 +0.01(+0.10%)
Aug 03, 2022 9.820 79 +0.00(+0.00%)
Aug 02, 2022 9.820 9.840 9.820 9.820 367,532 +0.00(+0.00%)
Aug 01, 2022 9.830 9.830 9.810 9.820 4,949 +0.01(+0.10%)
Jul 29, 2022 9.820 9.820 9.810 9.810 15,238 -0.01(-0.10%)
Jul 28, 2022 9.820 9.820 9.820 9.820 51,701 +0.00(+0.00%)
Jul 26, 2022 9.820 108 -0.01(-0.10%)
Jul 25, 2022 9.860 9.860 9.820 9.830 4,773 +0.01(+0.10%)
Jul 22, 2022 9.830 9.830 9.820 9.820 51,508 +0.01(+0.10%)
Jul 21, 2022 9.800 9.810 9.800 9.810 7,532 +0.00(+0.00%)
Jul 20, 2022 9.800 9.820 9.800 9.810 570 -0.02(-0.20%)
Jul 19, 2022 9.830 9.830 9.830 9.830 217 +0.03(+0.31%)
Jul 18, 2022 9.830 9.830 9.795 9.800 130,602 +0.01(+0.10%)
Jul 15, 2022 9.770 9.790 9.770 9.790 295 -0.01(-0.10%)
Jul 14, 2022 9.780 9.800 9.780 9.800 258 +0.02(+0.20%)
Jul 13, 2022 9.800 9.800 9.780 9.780 10,552 -0.02(-0.20%)
Jul 12, 2022 9.790 9.800 9.785 9.800 51,355 +0.01(+0.10%)
Jul 11, 2022 9.780 9.790 9.780 9.790 9,001 +0.00(+0.00%)
Jul 08, 2022 9.800 9.800 9.790 9.790 1,523 +0.00(+0.00%)
Jul 07, 2022 9.780 9.790 9.770 9.790 1,138 -0.01(-0.10%)
Jul 06, 2022 9.800 9.800 9.800 9.800 150,112 +0.01(+0.10%)
Jul 05, 2022 9.785 9.800 9.785 9.790 76,698 +0.00(+0.00%)
Jul 01, 2022 9.800 9.800 9.770 9.790 406 -0.01(-0.05%)
Jun 30, 2022 9.770 9.795 9.770 9.795 65,697 +0.01(+0.05%)
Jun 29, 2022 9.790 9.795 9.770 9.790 114,649 +0.03(+0.31%)
Jun 28, 2022 9.760 9.790 9.750 9.760 1,104,587 +0.00(+0.01%)
Jun 27, 2022 9.759 9.759 9.759 9.759 5,185 -0.02(-0.21%)
Jun 23, 2022 9.780 0 -0.01(-0.10%)
Jun 21, 2022 9.790 28 +0.03(+0.31%)
Jun 17, 2022 9.760 9.780 9.760 9.760 1,828 -0.02(-0.15%)
Jun 16, 2022 9.770 9.780 9.770 9.775 1,910 +0.01(+0.05%)
Jun 15, 2022 9.770 9.770 9.760 9.770 52,510 +0.00(+0.00%)
Jun 14, 2022 9.770 9.770 9.770 9.770 27,511 -0.01(-0.10%)
Jun 13, 2022 9.760 9.780 9.760 9.780 204 +0.01(+0.10%)
Jun 10, 2022 9.770 9.770 9.770 9.770 303 -0.02(-0.15%)
Jun 09, 2022 9.785 9.785 9.785 9.785 592,500 +0.01(+0.05%)
Jun 08, 2022 9.780 9.780 9.780 9.780 101 +0.01(+0.10%)
Jun 07, 2022 9.770 9.770 9.760 9.770 51,644 +0.00(+0.00%)
Jun 06, 2022 9.770 9.770 9.770 9.770 460,170 -0.03(-0.27%)
Jun 01, 2022 9.796 10 +0.03(+0.32%)
May 31, 2022 9.760 9.790 9.760 9.765 6,102 +0.00(+0.00%)
May 27, 2022 9.770 9.770 9.750 9.765 241,901 +0.02(+0.15%)
May 26, 2022 9.750 9.750 9.750 9.750 642 -0.02(-0.20%)
May 25, 2022 9.770 9.770 9.770 9.770 50,005 +0.02(+0.21%)
May 24, 2022 9.750 9.775 9.750 9.750 3,210 +0.00(+0.00%)
May 23, 2022 9.750 9.750 9.750 9.750 282 -0.05(-0.51%)
May 20, 2022 9.800 9.800 9.800 9.800 184 +0.05(+0.51%)
May 19, 2022 9.750 9.750 9.750 9.750 1,170 -0.01(-0.10%)
May 18, 2022 9.760 9.770 9.750 9.760 11,736 -0.02(-0.20%)
May 16, 2022 9.780 71 +0.00(+0.05%)
May 12, 2022 9.775 0 +0.02(+0.15%)
May 11, 2022 9.760 9.760 9.760 9.760 8,854 -0.02(-0.15%)
May 10, 2022 9.770 9.790 9.760 9.775 110,392 -0.01(-0.15%)
May 09, 2022 9.810 9.810 9.790 9.790 676 -0.01(-0.10%)
May 06, 2022 9.800 9.820 9.780 9.800 569,645 +0.01(+0.10%)
May 05, 2022 9.790 9.792 9.790 9.790 559 -0.01(-0.10%)
May 04, 2022 9.800 9.810 9.780 9.800 70,410 +0.02(+0.20%)
May 03, 2022 9.800 9.800 9.780 9.780 512 +0.00(+0.00%)
May 02, 2022 9.780 9.800 9.780 9.780 547,835 -0.02(-0.20%)
Apr 29, 2022 9.780 9.800 9.780 9.800 14,629 +0.01(+0.10%)
Apr 28, 2022 9.780 9.794 9.780 9.790 18,230 +0.01(+0.10%)
Apr 27, 2022 9.830 9.830 9.780 9.780 82,602 -0.04(-0.41%)
Apr 26, 2022 9.820 9.820 9.820 9.820 371 +0.02(+0.20%)
Apr 25, 2022 9.810 9.810 9.780 9.800 22,860 +0.01(+0.06%)
Apr 22, 2022 9.794 9.794 9.794 9.794 103 -0.01(-0.06%)
Apr 21, 2022 9.790 9.800 9.790 9.800 27,652 +0.01(+0.10%)
Apr 20, 2022 9.790 9.790 9.780 9.790 24,294 -0.01(-0.10%)
Apr 19, 2022 9.780 9.800 9.780 9.800 204 -0.01(-0.10%)
Apr 18, 2022 9.800 9.810 9.780 9.810 12,831 +0.01(+0.10%)
Apr 14, 2022 9.800 9.800 9.780 9.800 116,005 +0.00(+0.00%)
Apr 13, 2022 9.780 9.800 9.775 9.800 2,049 +0.03(+0.26%)
Apr 12, 2022 9.800 9.800 9.760 9.775 150,147 -0.01(-0.10%)
Apr 11, 2022 9.770 9.790 9.770 9.785 1,008 +0.00(+0.00%)
Apr 08, 2022 9.760 9.785 9.760 9.785 1,137 -0.02(-0.15%)
Apr 07, 2022 9.800 9.800 9.770 9.800 443 +0.01(+0.10%)
Apr 06, 2022 9.760 9.790 9.750 9.790 19,875 +0.02(+0.20%)
Apr 05, 2022 9.760 9.770 9.760 9.770 2,898 -0.01(-0.10%)
Apr 04, 2022 9.770 9.780 9.770 9.780 60,772 +0.00(+0.00%)
Apr 01, 2022 9.780 9.780 9.750 9.780 64,160 +0.01(+0.10%)
Mar 31, 2022 9.770 9.770 9.760 9.770 12,460 +0.01(+0.10%)
Mar 30, 2022 9.770 9.779 9.750 9.760 2,147,421 -0.01(-0.10%)
Mar 29, 2022 9.780 9.900 9.750 9.770 685,793 -0.01(-0.05%)
Mar 28, 2022 9.775 9.780 9.760 9.775 5,363 -0.00(-0.05%)
Mar 24, 2022 9.780 0 +0.02(+0.20%)
Mar 23, 2022 9.760 9.760 9.760 9.760 19,025 +0.00(+0.05%)
Mar 22, 2022 9.760 9.760 9.750 9.755 132,372 -0.00(-0.05%)
Mar 21, 2022 9.760 9.760 9.760 9.760 6,312 +0.00(+0.00%)
Mar 18, 2022 9.760 9.770 9.740 9.760 13,426 -0.01(-0.10%)
Mar 17, 2022 9.750 9.770 9.750 9.770 2,219 +0.02(+0.21%)
Mar 16, 2022 9.760 9.760 9.740 9.750 42,511 +0.01(+0.10%)
Mar 15, 2022 9.750 9.750 9.740 9.740 73,808 -0.01(-0.10%)
Mar 14, 2022 9.750 9.750 9.750 9.750 131,522 +0.00(+0.00%)
Mar 11, 2022 9.750 9.750 9.720 9.750 9,593 +0.00(+0.00%)
Mar 10, 2022 9.740 9.750 9.740 9.750 509 +0.01(+0.10%)
Mar 09, 2022 9.740 9.740 9.740 9.740 20,473 -0.00(-0.05%)
Mar 08, 2022 9.725 9.745 9.725 9.745 20,781 +0.00(+0.05%)
Mar 07, 2022 9.730 9.740 9.730 9.740 57,101 +0.03(+0.31%)
Mar 04, 2022 9.710 9.710 9.710 9.710 179 -0.03(-0.31%)
Mar 03, 2022 9.740 9.740 9.730 9.740 10,391 +0.00(+0.00%)
Mar 02, 2022 9.860 9.860 9.710 9.740 9,806 +0.00(+0.00%)
Mar 01, 2022 9.700 9.755 9.700 9.740 124,603 +0.03(+0.26%)
Feb 28, 2022 9.700 9.720 9.700 9.715 21,759 +0.00(+0.00%)
Feb 25, 2022 9.730 9.730 9.715 9.715 16,225 +0.00(+0.05%)
Feb 24, 2022 9.700 9.710 9.700 9.710 3,265 +0.00(+0.00%)
Feb 23, 2022 9.700 9.710 9.700 9.710 415,113 +0.01(+0.10%)
Feb 22, 2022 9.720 9.720 9.700 9.700 6,454 -0.01(-0.10%)
Feb 18, 2022 9.710 0 +0.00(+0.00%)
Feb 16, 2022 9.710 46 +0.00(+0.00%)
Feb 15, 2022 9.710 9.710 9.710 9.710 395 +0.00(+0.00%)
Feb 14, 2022 9.690 9.720 9.690 9.710 26,586 +0.01(+0.10%)
Feb 11, 2022 9.680 9.700 9.680 9.700 1,981 -0.00(-0.00%)
Feb 08, 2022 9.700 600,015 -0.01(-0.10%)
Feb 07, 2022 9.700 9.710 9.700 9.710 122,587 -0.01(-0.10%)
Feb 04, 2022 9.720 9.720 9.720 9.720 103 +0.02(+0.21%)
Feb 03, 2022 9.670 9.710 9.700 9,096 -0.01(-0.10%)
Feb 02, 2022 9.670 9.710 9.670 9.710 16,680 +0.01(+0.10%)
Feb 01, 2022 9.710 9.710 9.690 9.700 236,869 -0.01(-0.10%)
Jan 31, 2022 9.700 9.710 9.700 9.710 1,955 +0.03(+0.31%)
Jan 28, 2022 9.670 9.680 9.670 9.680 911 -0.01(-0.10%)
Jan 27, 2022 9.680 9.690 9.670 9.690 78,112 -0.02(-0.21%)
Jan 26, 2022 9.700 9.710 9.680 9.710 275,430 +0.02(+0.21%)
Jan 25, 2022 9.690 9.700 9.670 9.690 23,156 -0.01(-0.05%)
Jan 24, 2022 9.690 9.700 9.690 9.695 6,324 -0.00(-0.05%)
Jan 21, 2022 9.700 9.700 9.695 9.700 14,415 -0.01(-0.10%)
Jan 20, 2022 9.700 9.710 9.700 9.710 2,358 -0.01(-0.10%)
Jan 19, 2022 9.750 9.750 9.700 9.720 608,732 -0.01(-0.10%)
Jan 18, 2022 9.710 9.750 9.710 9.730 404,955 +0.01(+0.10%)
Jan 14, 2022 9.720 0 +0.01(+0.10%)
Jan 13, 2022 9.710 9.720 9.710 9.710 45,099 -0.02(-0.21%)
Jan 12, 2022 9.720 9.730 9.710 9.730 304,977 +0.00(+0.00%)
Jan 11, 2022 9.770 9.770 9.720 9.730 17,488 -0.01(-0.10%)
Jan 10, 2022 9.780 9.780 9.730 9.740 473 +0.01(+0.10%)
Jan 07, 2022 9.730 9.750 9.710 9.730 40,763 -0.02(-0.21%)
Jan 06, 2022 9.720 9.750 9.720 9.750 500 +0.00(+0.00%)
Jan 04, 2022 9.750 9.750 9.750 3,160 +0.02(+0.15%)
Jan 03, 2022 9.749 9.750 9.725 9.735 42,887 +0.00(+0.05%)
Dec 31, 2021 9.700 9.750 9.700 9.730 7,860 -0.02(-0.21%)
Dec 30, 2021 9.740 9.750 9.710 9.750 4,858 +0.00(+0.00%)
Dec 29, 2021 9.700 9.750 9.700 9.750 5,277 +0.00(+0.00%)
Dec 28, 2021 9.770 9.770 9.700 9.750 7,487 +0.00(+0.00%)
Dec 27, 2021 9.700 9.750 9.700 9.750 29,303 +0.04(+0.41%)
Dec 23, 2021 9.720 9.740 9.710 9.710 3,566 -0.02(-0.21%)
Dec 22, 2021 9.730 9.730 9.730 9.730 2,332 +0.00(+0.00%)
Dec 21, 2021 9.730 9.730 9.730 9.730 103 -0.01(-0.10%)
Dec 20, 2021 9.710 9.740 9.710 9.740 6,444 -0.01(-0.10%)
Dec 17, 2021 9.710 9.750 9.710 9.750 4,438 +0.00(+0.00%)
Dec 16, 2021 9.750 9.750 9.750 9.750 124 +0.02(+0.21%)
Dec 15, 2021 9.730 9.740 9.720 9.730 23,114 +0.01(+0.10%)
Dec 14, 2021 9.720 9.730 9.710 9.720 12,472 -0.01(-0.10%)
Dec 13, 2021 9.720 9.730 9.720 9.730 25,469 +0.00(+0.00%)
Dec 10, 2021 9.720 9.740 9.720 9.730 76,694 -0.01(-0.10%)
Dec 09, 2021 9.720 9.750 9.680 9.740 801,604 +0.01(+0.08%)
Dec 08, 2021 9.750 9.750 9.732 9.732 223 -0.02(-0.18%)
Dec 07, 2021 9.750 9.760 9.740 9.750 12,950 +0.01(+0.10%)
Dec 06, 2021 9.740 9.740 9.720 9.740 1,412 +0.01(+0.10%)
Dec 03, 2021 9.740 9.740 9.730 9.730 306 -0.02(-0.21%)
Dec 02, 2021 9.750 9.750 9.730 9.750 18,503 +0.00(+0.00%)
Dec 01, 2021 9.730 9.750 9.730 9.750 91,542 +0.00(+0.00%)
Nov 30, 2021 9.740 9.750 9.740 9.750 16,677 +0.00(+0.00%)
Nov 29, 2021 9.840 9.840 9.750 9.750 2,927 +0.00(+0.00%)
Nov 26, 2021 9.740 9.750 9.720 9.750 23,100 +0.01(+0.10%)
Nov 24, 2021 9.720 9.740 9.720 9.740 511 -0.01(-0.10%)
Nov 23, 2021 9.760 9.760 9.730 9.750 8,802 -0.01(-0.10%)
Nov 22, 2021 9.760 9.760 9.760 9.760 954 +0.01(+0.10%)
Nov 19, 2021 9.740 9.760 9.730 9.750 562,437 -0.01(-0.10%)
Nov 18, 2021 9.750 9.770 9.740 9.760 111,817 +0.00(+0.00%)
Nov 17, 2021 9.770 9.770 9.730 9.760 2,724 -0.01(-0.10%)
Nov 16, 2021 9.750 9.770 9.740 9.770 4,721 -0.02(-0.18%)
Nov 11, 2021 9.788 9.788 9.788 45 +0.02(+0.18%)
Nov 10, 2021 9.750 9.770 0 +0.00(+0.00%)
Nov 09, 2021 9.750 9.770 9.750 9.770 7,578 +0.00(+0.00%)
Nov 08, 2021 9.800 9.800 9.750 9.770 51,665 -0.03(-0.31%)
Nov 05, 2021 9.850 9.850 9.800 9.800 6,271 -0.05(-0.51%)
Nov 04, 2021 9.870 9.870 9.850 9.850 7,331 -0.07(-0.71%)
Nov 03, 2021 9.760 9.950 9.750 9.920 278,024 +0.17(+1.74%)
Nov 02, 2021 9.750 9.780 9.740 9.750 6,894 -0.03(-0.31%)
Nov 01, 2021 9.780 9.770 9.765 9.780 59,052 +0.01(+0.10%)
Oct 27, 2021 9.770 9.770 9.770 1,400 +0.00(+0.00%)
Oct 26, 2021 9.780 9.770 1,530 -0.01(-0.10%)
Oct 25, 2021 9.780 9.780 9.780 9.780 3,804 +0.00(+0.00%)
Oct 22, 2021 9.780 9.780 9.760 9.780 724 +0.00(+0.00%)
Oct 21, 2021 9.760 9.780 9.740 9.780 52,019 +0.02(+0.20%)
Oct 20, 2021 9.730 9.760 9.730 9.760 286,928 +0.00(+0.05%)
Oct 19, 2021 9.755 9.755 9.730 9.755 977 -0.02(-0.26%)
Oct 15, 2021 9.780 9.780 9.780 27 +0.01(+0.10%)
Oct 14, 2021 9.780 9.780 9.730 9.770 3,626 +0.00(+0.00%)
Oct 13, 2021 9.720 9.780 9.720 9.770 222,322 +0.01(+0.15%)
Oct 12, 2021 9.740 9.770 9.740 9.755 856 -0.02(-0.26%)
Oct 11, 2021 9.780 9.780 9.750 9.780 2,564 +0.00(+0.00%)
Oct 08, 2021 9.760 9.780 9.760 9.780 4,275 +0.00(+0.00%)
Oct 07, 2021 9.780 9.780 9.780 9.780 1,226 +0.00(+0.00%)
Oct 06, 2021 9.745 9.780 9.745 9.780 14,467 +0.00(+0.00%)
Oct 04, 2021 9.780 9.780 9.780 61 +0.00(+0.00%)
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.