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 )

11.49 +0.10 (+0.88%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 20, 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 31, 2017 4.760 4.930 4.720 4.930 477,516 +0.42(+9.31%)
May 30, 2017 4.680 4.770 4.480 4.510 462,893 -0.17(-3.63%)
May 26, 2017 4.660 4.940 4.570 4.680 2,979,056 -0.19(-3.90%)
May 25, 2017 4.130 4.990 4.125 4.870 1,119,168 +0.71(+17.07%)
May 24, 2017 4.170 4.250 3.980 4.160 1,080,547 +0.14(+3.48%)
May 23, 2017 3.465 4.072 3.410 4.020 3,406,226 +0.34(+9.24%)
May 22, 2017 5.140 5.280 3.630 3.680 1,066,351 -1.68(-31.34%)
May 19, 2017 5.340 5.410 5.100 5.360 466,482 +0.28(+5.51%)
May 18, 2017 5.860 5.860 4.400 5.080 1,364,561 -1.04(-16.99%)
May 17, 2017 6.150 6.260 6.120 6.120 53,478 -0.25(-3.92%)
May 16, 2017 6.720 6.720 6.360 6.370 118,612 -0.54(-7.88%)
May 15, 2017 7.000 7.070 6.915 6.915 28,108 -0.04(-0.65%)
May 12, 2017 6.985 7.020 6.880 6.960 71,182 -0.28(-3.87%)
May 11, 2017 7.000 7.240 6.900 7.240 3,518 +0.02(+0.28%)
May 10, 2017 7.100 7.230 7.070 7.220 48,186 +0.22(+3.14%)
May 09, 2017 6.810 7.000 6.810 7.000 6,111 +0.26(+3.86%)
May 08, 2017 6.750 7.000 6.685 6.740 5,601 -0.01(-0.15%)
May 05, 2017 6.770 6.790 6.700 6.750 15,613 +0.08(+1.20%)
May 04, 2017 6.870 6.870 6.650 6.670 12,376 -0.27(-3.89%)
May 03, 2017 6.910 6.990 6.900 6.940 21,234 +0.00(+0.00%)
May 02, 2017 6.750 6.950 6.730 6.940 187,669 +0.29(+4.28%)
May 01, 2017 6.830 6.830 6.560 6.655 4,342 +0.19(+2.86%)
Apr 28, 2017 6.540 6.610 6.470 6.470 61,980 -0.13(-1.97%)
Apr 27, 2017 6.570 6.650 6.500 6.600 18,567 -0.01(-0.15%)
Apr 26, 2017 6.620 6.630 6.450 6.610 27,536 -0.01(-0.15%)
Apr 25, 2017 6.570 6.690 6.540 6.620 20,034 -0.03(-0.45%)
Apr 24, 2017 6.520 6.680 6.460 6.650 80,282 +0.10(+1.53%)
Apr 21, 2017 6.670 6.670 6.420 6.550 323,264 +0.11(+1.71%)
Apr 20, 2017 6.480 6.480 6.370 6.440 46,111 -0.04(-0.62%)
Apr 19, 2017 6.540 6.550 6.460 6.480 25,033 -0.07(-1.07%)
Apr 18, 2017 6.640 6.680 6.550 6.550 55,137 -0.11(-1.65%)
Apr 17, 2017 6.600 6.665 6.600 6.660 9,686 +0.16(+2.46%)
Apr 13, 2017 6.460 6.520 6.430 6.500 62,359 +0.02(+0.31%)
Apr 12, 2017 6.590 6.603 6.400 6.480 56,154 -0.12(-1.82%)
Apr 11, 2017 6.420 6.790 6.330 6.600 95,915 +0.14(+2.25%)
Apr 10, 2017 6.355 6.470 6.270 6.455 23,528 +0.16(+2.54%)
Apr 07, 2017 6.060 6.400 6.040 6.295 85,778 +0.20(+3.20%)
Apr 06, 2017 6.250 6.320 6.080 6.100 70,222 -0.19(-3.02%)
Apr 05, 2017 6.420 6.450 6.270 6.290 50,266 -0.17(-2.71%)
Apr 04, 2017 6.540 6.540 6.420 6.465 14,545 -0.07(-1.00%)
Apr 03, 2017 6.460 6.530 6.460 6.530 34,771 -0.02(-0.35%)
Mar 31, 2017 6.570 6.640 6.550 6.553 80,399 -0.08(-1.16%)
Mar 30, 2017 6.675 6.700 6.590 6.630 22,970 -0.10(-1.49%)
Mar 29, 2017 6.780 6.822 6.678 6.730 32,917 -0.04(-0.59%)
Mar 28, 2017 7.020 7.080 6.750 6.770 31,707 -0.17(-2.45%)
Mar 27, 2017 7.050 7.150 6.810 6.940 44,178 -0.06(-0.86%)
Mar 24, 2017 6.860 7.030 6.830 7.000 26,585 +0.07(+1.01%)
Mar 23, 2017 6.930 7.070 6.820 6.930 57,316 -0.14(-1.98%)
Mar 22, 2017 6.890 7.080 6.680 7.070 85,512 +0.12(+1.77%)
Mar 21, 2017 7.080 7.115 6.947 6.947 139,375 -0.08(-1.18%)
Mar 20, 2017 6.530 7.140 6.445 7.030 132,931 +0.07(+1.01%)
Mar 17, 2017 7.330 7.370 6.923 6.960 474,213 -0.71(-9.26%)
Mar 16, 2017 7.590 7.830 7.590 7.670 44,564 +0.01(+0.13%)
Mar 15, 2017 7.400 7.700 7.340 7.660 44,735 +0.23(+3.10%)
Mar 14, 2017 7.525 7.550 7.330 7.430 11,110 +0.04(+0.54%)
Mar 13, 2017 7.300 7.390 7.260 7.390 12,760 +0.14(+1.93%)
Mar 10, 2017 7.240 7.260 7.120 7.250 26,767 +0.13(+1.83%)
Mar 09, 2017 7.170 7.230 7.070 7.120 6,497 +0.02(+0.28%)
Mar 08, 2017 7.130 7.130 6.950 7.100 16,470 -0.12(-1.59%)
Mar 07, 2017 6.970 7.220 6.950 7.215 19,984 +0.06(+0.91%)
Mar 06, 2017 7.500 7.500 7.150 7.150 18,807 -0.44(-5.80%)
Mar 03, 2017 7.320 7.590 7.320 7.590 7,487 +0.14(+1.88%)
Mar 02, 2017 7.580 7.580 7.450 7.450 10,660 -0.21(-2.74%)
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.