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, 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%)
Oct 01, 2021 9.740 9.800 9.730 9.780 12,983 +0.03(+0.31%)
Sep 30, 2021 9.680 9.750 9.680 9.750 14,780 +0.02(+0.21%)
Sep 29, 2021 9.710 9.730 9.710 9.730 1,335 +0.01(+0.10%)
Sep 28, 2021 9.720 9.730 9.720 9.720 1,920 +0.00(+0.00%)
Sep 27, 2021 9.680 9.720 9.680 9.720 2,654 +0.00(+0.00%)
Sep 24, 2021 9.670 9.720 9.670 9.720 240,145 +0.02(+0.21%)
Sep 23, 2021 9.680 9.710 9.670 9.700 43,757 +0.00(+0.00%)
Sep 22, 2021 9.670 9.700 9.670 9.700 3,459 +0.01(+0.10%)
Sep 21, 2021 9.670 9.690 9.660 9.690 13,245 +0.00(+0.00%)
Sep 20, 2021 9.720 9.720 9.650 9.690 31,154 +0.01(+0.07%)
Sep 17, 2021 9.660 9.683 9.660 9.683 204 -0.02(-0.18%)
Sep 16, 2021 9.700 9.700 9.700 9.700 6,967 -0.03(-0.31%)
Sep 15, 2021 9.720 9.740 9.720 9.730 11,394 +0.01(+0.10%)
Sep 14, 2021 9.690 9.720 9.690 9.720 3,296 +0.00(+0.00%)
Sep 10, 2021 9.720 9.720 9.720 13 +0.00(+0.00%)
Sep 09, 2021 9.670 9.720 9.670 9.720 26,885 +0.05(+0.54%)
Sep 08, 2021 9.650 9.668 9.650 9.668 304 -0.03(-0.33%)
Sep 07, 2021 9.700 9.700 9.650 9.700 1,253 +0.00(+0.00%)
Sep 03, 2021 9.700 9.710 9.690 9.700 85,126 -0.01(-0.10%)
Sep 02, 2021 9.700 9.710 9.640 9.710 10,385 +0.04(+0.41%)
Sep 01, 2021 9.720 9.720 9.630 9.670 19,422 -0.05(-0.51%)
Aug 31, 2021 9.650 9.720 9.650 9.720 14,320 +0.04(+0.41%)
Aug 27, 2021 9.680 9.680 9.680 52 +0.02(+0.21%)
Aug 26, 2021 9.630 9.660 9.630 9.660 3,829 +0.03(+0.31%)
Aug 25, 2021 9.640 9.640 9.630 9.630 598 -0.07(-0.72%)
Aug 24, 2021 9.650 9.710 9.600 9.700 625,542 -0.01(-0.10%)
Aug 23, 2021 9.710 9.710 9.710 9.710 254 +0.01(+0.10%)
Aug 20, 2021 9.680 9.700 9.650 9.700 2,977 +0.05(+0.52%)
Aug 19, 2021 9.650 9.650 9.650 9.650 136 -0.06(-0.62%)
Aug 17, 2021 9.710 9.710 9.710 13 -0.01(-0.10%)
Aug 16, 2021 9.660 9.720 9.640 9.720 15,156 -0.02(-0.21%)
Aug 13, 2021 9.690 9.740 9.680 9.740 12,765 -0.02(-0.20%)
Aug 12, 2021 9.720 9.760 9.695 9.760 111,640 -0.04(-0.41%)
Aug 11, 2021 9.660 9.800 9.660 9.800 106,015 +0.09(+0.93%)
Aug 10, 2021 9.670 9.710 9.650 9.710 36,590 +0.05(+0.52%)
Aug 09, 2021 9.660 9.660 9.660 9.660 182 -0.05(-0.51%)
Aug 06, 2021 9.740 9.740 9.710 9.710 4,057 -0.04(-0.41%)
Aug 04, 2021 9.750 9.750 9.750 79 -0.01(-0.11%)
Aug 03, 2021 9.800 9.800 9.720 9.761 67,393 +0.05(+0.52%)
Aug 02, 2021 9.770 9.770 9.699 9.710 190,194 -0.01(-0.10%)
Jul 30, 2021 9.720 9.720 9.720 9.720 206 +0.00(+0.03%)
Jul 29, 2021 9.717 9.717 9.717 9.717 1,044 -0.03(-0.27%)
Jul 27, 2021 9.744 9.744 9.744 53 +0.00(+0.04%)
Jul 26, 2021 9.650 9.740 9.650 9.740 2,505 +0.02(+0.21%)
Jul 23, 2021 9.650 9.719 9.650 9.719 447 -0.01(-0.11%)
Jul 22, 2021 9.650 9.730 9.650 9.730 2,003 +0.01(+0.10%)
Jul 21, 2021 9.720 9.720 9.711 9.720 151,607 +0.00(+0.00%)
Jul 20, 2021 9.700 9.720 9.700 9.720 499 +0.01(+0.10%)
Jul 19, 2021 9.780 9.780 9.710 9.710 3,695 -0.01(-0.10%)
Jul 16, 2021 9.720 9.722 9.720 9.720 593 -0.00(-0.02%)
Jul 15, 2021 9.710 9.722 9.710 9.722 490 -0.08(-0.80%)
Jul 14, 2021 9.800 9.800 9.800 9.800 447 +0.07(+0.72%)
Jul 13, 2021 9.760 9.760 9.730 9.730 3,895 +0.01(+0.05%)
Jul 12, 2021 9.700 9.740 9.700 9.725 6,597 +0.00(+0.05%)
Jul 09, 2021 9.800 9.800 9.650 9.720 15,801 -0.03(-0.31%)
Jul 08, 2021 9.710 9.770 9.710 9.750 2,060 -0.01(-0.10%)
Jul 07, 2021 10.00 10.02 9.650 9.760 57,267 -0.24(-2.40%)
Jul 06, 2021 9.800 10.00 9.770 10.00 4,380 +0.26(+2.67%)
Jul 02, 2021 9.800 9.810 9.730 9.740 26,002 -0.06(-0.61%)
Jul 01, 2021 9.740 9.800 9.740 9.800 117,788 +0.00(+0.00%)
Jun 30, 2021 9.800 9.810 9.800 9.800 5,341 +0.00(+0.00%)
Jun 29, 2021 9.900 9.900 9.799 9.800 35,811 -0.01(-0.06%)
Jun 28, 2021 9.830 9.850 9.800 9.806 75,604 +0.04(+0.37%)
Jun 25, 2021 9.750 9.800 9.750 9.770 33,848 -0.03(-0.29%)
Jun 24, 2021 9.770 9.800 9.750 9.799 7,206 +0.03(+0.30%)
Jun 23, 2021 9.770 9.920 9.760 9.770 30,012 +0.01(+0.10%)
Jun 22, 2021 9.775 9.790 9.740 9.760 35,530 +0.00(+0.00%)
Jun 21, 2021 9.760 9.800 9.760 9.760 73,001 +0.00(+0.00%)
Jun 18, 2021 9.780 9.780 9.750 9.760 678 +0.03(+0.31%)
Jun 17, 2021 9.880 9.880 9.730 9.730 223,078 -0.07(-0.71%)
Jun 16, 2021 9.800 9.800 9.800 9.800 277 +0.00(+0.00%)
Jun 15, 2021 9.920 9.920 9.757 9.800 3,769 -0.05(-0.51%)
Jun 14, 2021 9.860 9.860 9.720 9.850 9,056 -0.02(-0.20%)
Jun 11, 2021 9.850 9.960 9.850 9.870 9,020 +0.02(+0.20%)
Jun 10, 2021 9.910 9.910 9.760 9.850 29,536 +0.05(+0.51%)
Jun 09, 2021 9.890 9.890 9.760 9.800 811 +0.05(+0.51%)
Jun 08, 2021 9.750 9.750 9.750 9.750 649,893 +0.00(+0.00%)
Jun 07, 2021 9.750 9.750 9.750 9.750 141 -0.05(-0.51%)
Jun 04, 2021 9.800 9.800 9.800 9.800 3,054 +0.01(+0.10%)
Jun 03, 2021 9.790 9.790 9.770 9.790 14,544 +0.04(+0.41%)
Jun 02, 2021 9.720 9.760 9.720 9.750 3,723 +0.03(+0.31%)
Jun 01, 2021 10.03 10.03 9.720 9.720 929 +0.00(+0.00%)
May 26, 2021 9.720 9.720 9.720 24 -0.12(-1.22%)
May 25, 2021 9.840 9.900 9.750 9.840 9,037 +0.09(+0.92%)
May 21, 2021 9.750 9.750 9.750 238 -0.10(-1.02%)
May 20, 2021 9.850 9.850 9.850 9.850 228 +0.00(+0.00%)
May 19, 2021 9.900 10.05 9.800 9.850 2,514 +0.07(+0.73%)
May 17, 2021 9.778 9.778 9.778 96 -0.13(-1.33%)
May 14, 2021 9.910 9.910 9.910 9.910 134 +0.09(+0.92%)
May 13, 2021 9.900 9.900 9.820 9.820 1,121 -0.02(-0.20%)
May 12, 2021 9.800 9.840 9.800 9.840 1,919 +0.06(+0.61%)
May 11, 2021 9.720 10.16 9.720 9.780 23,418 +0.00(+0.00%)
May 10, 2021 9.800 9.800 9.780 9.780 398 -0.02(-0.20%)
May 05, 2021 9.800 9.800 9.800 5 +0.00(+0.00%)
May 04, 2021 9.800 9.800 9.800 86 +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.