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 (%)
Mar 31, 2023 9.970 9.970 9.920 9.940 4,249 +0.00(+0.00%)
Mar 30, 2023 9.960 9.970 9.940 9.940 24,352 -0.03(-0.30%)
Mar 29, 2023 9.990 9.990 9.960 9.970 1,800 +0.01(+0.10%)
Mar 28, 2023 9.982 10.000 9.960 9.960 19,708 -0.01(-0.10%)
Mar 27, 2023 9.870 9.970 9.870 9.970 32,480 +0.02(+0.20%)
Mar 23, 2023 9.950 41 +0.00(+0.00%)
Mar 22, 2023 9.920 9.970 9.920 9.950 3,303 +0.02(+0.20%)
Mar 21, 2023 9.980 9.980 9.930 9.930 2,211 -0.04(-0.40%)
Mar 20, 2023 9.950 9.970 9.920 9.970 7,173 +0.05(+0.50%)
Mar 17, 2023 9.970 9.970 9.920 9.920 1,223 +0.01(+0.10%)
Mar 15, 2023 9.910 4 -0.01(-0.11%)
Mar 14, 2023 9.870 9.960 9.870 9.921 72,055 +0.03(+0.31%)
Mar 13, 2023 9.890 9.900 9.880 9.890 42,535 +0.00(+0.00%)
Mar 10, 2023 9.920 9.940 9.865 9.890 29,629 -0.09(-0.90%)
Mar 09, 2023 10.04 10.04 9.960 9.980 164,962 +0.03(+0.25%)
Mar 08, 2023 9.910 10.00 9.910 9.955 511,969 -0.04(-0.35%)
Mar 07, 2023 9.940 10.01 9.940 9.990 103,407 -0.03(-0.25%)
Mar 06, 2023 10.07 10.07 9.990 10.02 7,946 +0.04(+0.45%)
Mar 03, 2023 10.11 10.11 9.950 9.970 40,789 -0.13(-1.29%)
Mar 02, 2023 10.12 10.12 10.07 10.10 1,307 -0.02(-0.20%)
Mar 01, 2023 10.38 10.67 10.10 10.12 171,069 +0.00(+0.00%)
Feb 28, 2023 10.14 10.14 10.12 10.12 2,402 -0.02(-0.20%)
Feb 27, 2023 10.15 10.17 10.13 10.14 434,518 -0.01(-0.10%)
Feb 24, 2023 10.14 10.16 10.14 10.15 195,787 +0.00(+0.00%)
Feb 23, 2023 10.16 10.17 10.13 10.15 314,624 -0.00(-0.05%)
Feb 22, 2023 10.13 10.16 10.13 10.15 800,992 +0.02(+0.25%)
Feb 21, 2023 10.14 10.15 10.13 10.13 642,428 +0.00(+0.00%)
Feb 17, 2023 10.14 10.15 10.13 10.13 406,168 -0.00(-0.05%)
Feb 16, 2023 10.13 10.13 10.12 10.13 703,425 +0.00(+0.05%)
Feb 15, 2023 10.14 10.14 10.13 10.13 6,972 +0.00(+0.00%)
Feb 14, 2023 10.14 10.14 10.13 10.13 150,460 +0.00(+0.00%)
Feb 13, 2023 10.15 10.15 10.12 10.13 2,026,096 -0.01(-0.10%)
Feb 10, 2023 10.14 10.14 10.14 10.14 281 +0.01(+0.05%)
Feb 09, 2023 10.14 10.14 10.13 10.13 500,492 +0.00(+0.05%)
Feb 08, 2023 10.13 10.14 10.13 10.13 1,693 +0.00(+0.00%)
Feb 07, 2023 10.12 10.15 10.12 10.13 2,916,753 +0.01(+0.10%)
Feb 06, 2023 10.12 10.12 10.12 10.12 109 +0.01(+0.10%)
Feb 03, 2023 10.10 10.13 10.10 10.11 284,227 +0.00(+0.05%)
Feb 02, 2023 10.11 10.11 10.10 10.11 478 +0.01(+0.05%)
Feb 01, 2023 10.10 10.11 10.10 10.10 203,879 +0.00(+0.00%)
Jan 31, 2023 10.11 10.11 10.10 10.10 719,830 +0.00(+0.00%)
Jan 30, 2023 10.10 10.11 10.10 10.10 310,912 +0.00(+0.00%)
Jan 27, 2023 10.10 10.11 10.10 10.10 115,481 +0.00(+0.05%)
Jan 26, 2023 10.12 10.12 10.10 10.10 500,836 +0.00(+0.00%)
Jan 25, 2023 10.09 10.10 10.09 10.10 4,980 +0.01(+0.05%)
Jan 24, 2023 10.10 10.10 10.09 10.09 2,781 +0.00(+0.00%)
Jan 23, 2023 10.08 10.10 10.08 10.09 582,538 +0.00(+0.00%)
Jan 20, 2023 10.09 10.10 10.09 10.09 1,111,594 +0.00(+0.00%)
Jan 19, 2023 10.09 10.09 10.09 10.09 443,540 +0.01(+0.10%)
Jan 18, 2023 10.10 10.10 10.08 10.08 1,939,508 -0.01(-0.05%)
Jan 17, 2023 10.08 10.10 10.08 10.09 5,014,461 +0.01(+0.05%)
Jan 13, 2023 10.09 10.09 10.07 10.08 1,020,018 -0.01(-0.10%)
Jan 12, 2023 10.10 10.10 10.08 10.09 2,857,606 +0.00(+0.05%)
Jan 11, 2023 10.07 10.09 10.07 10.09 147,259 +0.03(+0.25%)
Jan 10, 2023 10.05 10.07 10.05 10.06 199,074 +0.00(+0.00%)
Jan 09, 2023 10.10 10.10 10.05 10.06 179,198 +0.01(+0.10%)
Jan 06, 2023 10.11 10.11 10.05 10.05 87,690 -0.01(-0.10%)
Jan 05, 2023 10.05 10.06 10.05 10.06 225,489 +0.01(+0.10%)
Jan 04, 2023 10.04 10.06 10.04 10.05 260,938 +0.01(+0.10%)
Jan 03, 2023 10.03 10.04 10.03 10.04 1,031,956 +0.00(+0.05%)
Dec 30, 2022 10.04 10.04 10.04 10.04 1,808 +0.01(+0.05%)
Dec 29, 2022 10.03 10.04 10.03 10.03 6,613 +0.01(+0.10%)
Dec 28, 2022 10.02 10.03 10.02 10.02 1,063 +0.00(+0.00%)
Dec 27, 2022 9.990 10.02 9.990 10.02 50,134 +0.03(+0.30%)
Dec 23, 2022 9.990 10.00 9.990 9.990 15,985 +0.00(+0.00%)
Dec 22, 2022 10.00 10.00 9.990 9.990 4,606 +0.00(+0.00%)
Dec 21, 2022 10.00 10.00 9.990 9.990 702 +0.00(+0.00%)
Dec 20, 2022 9.990 9.990 9.990 9.990 600 -0.00(-0.05%)
Dec 19, 2022 9.990 10.00 9.990 9.995 109,614 -0.01(-0.05%)
Dec 16, 2022 9.970 10.00 9.970 10.00 43,601 +0.01(+0.10%)
Dec 14, 2022 9.990 10 +0.01(+0.10%)
Dec 13, 2022 9.970 9.990 9.970 9.980 10,287 +0.00(+0.00%)
Dec 12, 2022 9.970 9.990 9.970 9.980 43,499 +0.01(+0.10%)
Dec 09, 2022 9.970 9.970 9.960 9.970 21,381 +0.01(+0.10%)
Dec 08, 2022 9.970 9.970 9.960 9.960 16,481 -0.01(-0.10%)
Dec 07, 2022 9.960 9.980 9.960 9.970 55,017 +0.01(+0.05%)
Dec 06, 2022 9.960 9.965 9.960 9.965 119,628 +0.00(+0.00%)
Dec 05, 2022 9.960 9.970 9.960 9.965 18,386 +0.00(+0.00%)
Dec 02, 2022 9.950 9.965 9.950 9.965 10,090 +0.00(+0.00%)
Dec 01, 2022 9.955 9.970 9.950 9.965 7,038 +0.00(+0.00%)
Nov 30, 2022 9.955 9.965 9.955 9.965 38,145 +0.00(+0.00%)
Nov 29, 2022 9.960 9.965 9.955 9.965 29,794 +0.02(+0.15%)
Nov 28, 2022 9.940 9.970 9.940 9.950 95,700 +0.00(+0.00%)
Nov 25, 2022 9.960 9.960 9.940 9.950 131,264 +0.00(+0.00%)
Nov 23, 2022 9.950 9.950 9.940 9.950 104,045 +0.00(+0.00%)
Nov 22, 2022 9.900 9.960 9.900 9.950 318,466 -0.03(-0.30%)
Nov 21, 2022 9.950 9.980 9.950 9.980 33,852 +0.01(+0.10%)
Nov 17, 2022 9.970 50 +0.02(+0.20%)
Nov 16, 2022 9.940 9.955 9.940 9.950 299,517 +0.01(+0.10%)
Nov 15, 2022 9.940 9.940 9.940 9.940 401 -0.01(-0.10%)
Nov 14, 2022 9.940 9.950 9.940 9.950 37,776 -0.01(-0.10%)
Nov 10, 2022 9.960 2 -0.01(-0.10%)
Nov 09, 2022 9.920 9.970 9.920 9.970 817 +0.01(+0.10%)
Nov 08, 2022 9.950 9.970 9.950 9.960 87,028 -0.01(-0.10%)
Nov 07, 2022 9.990 9.990 9.970 9.970 32,405 -0.00(-0.05%)
Nov 04, 2022 9.980 9.980 9.970 9.975 8,540 -0.01(-0.10%)
Nov 03, 2022 9.970 9.990 9.970 9.985 138,870 +0.00(+0.05%)
Nov 01, 2022 9.980 24 +0.01(+0.05%)
Oct 31, 2022 10.00 10.00 9.970 9.975 33,913 -0.03(-0.25%)
Oct 28, 2022 10.00 10.00 9.990 10.00 105,863 +0.00(+0.00%)
Oct 27, 2022 9.980 10.00 9.980 10.00 907,224 +0.01(+0.10%)
Oct 26, 2022 9.970 10.00 9.970 9.990 211,157 +0.00(+0.00%)
Oct 25, 2022 9.950 10.01 9.950 9.990 162,756 +0.04(+0.40%)
Oct 24, 2022 9.950 9.970 9.950 9.950 128,701 -0.03(-0.30%)
Oct 21, 2022 9.940 9.980 9.940 9.980 987,586 +0.04(+0.40%)
Oct 20, 2022 9.910 9.950 9.910 9.940 47,570 +0.02(+0.20%)
Oct 19, 2022 9.870 9.940 9.870 9.920 309,691 -0.01(-0.10%)
Oct 18, 2022 9.940 9.940 9.920 9.930 216,350 -0.01(-0.10%)
Oct 17, 2022 9.920 9.950 9.895 9.940 743,646 +0.04(+0.40%)
Oct 14, 2022 9.870 9.900 9.870 9.900 381,560 +0.03(+0.30%)
Oct 13, 2022 9.870 9.870 9.870 9.870 69,166 +0.01(+0.10%)
Oct 12, 2022 9.860 9.860 9.860 9.860 20,107 -0.01(-0.10%)
Oct 11, 2022 9.850 9.875 9.850 9.870 269,802 +0.02(+0.20%)
Oct 10, 2022 9.850 9.855 9.850 9.850 105,924 +0.00(+0.00%)
Oct 07, 2022 9.850 9.850 9.850 9.850 700 +0.01(+0.10%)
Oct 06, 2022 9.840 9.840 9.840 9.840 199 +0.00(+0.00%)
Oct 04, 2022 9.840 1 +0.00(+0.00%)
Oct 03, 2022 9.850 9.850 9.840 9.840 68,870 +0.01(+0.10%)
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%)
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.