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

Whole Earth Brands Inc (NQ: FREE )

4.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 4.820 4.830 4.810 4.820 462,587 +0.00(+0.00%)
Apr 25, 2024 4.840 4.840 4.810 4.820 412,219 +0.00(+0.00%)
Apr 24, 2024 4.830 4.830 4.810 4.820 179,900 +0.00(+0.00%)
Apr 23, 2024 4.840 4.840 4.810 4.820 883,800 -0.01(-0.21%)
Apr 22, 2024 4.830 4.840 4.820 4.830 734,341 +0.00(+0.00%)
Apr 19, 2024 4.830 4.840 4.820 4.830 221,707 +0.00(+0.00%)
Apr 18, 2024 4.830 4.840 4.820 4.830 306,219 +0.01(+0.21%)
Apr 17, 2024 4.830 4.840 4.820 4.820 731,982 +0.00(+0.00%)
Apr 16, 2024 4.840 4.840 4.800 4.820 1,375,596 -0.01(-0.21%)
Apr 15, 2024 4.840 4.840 4.820 4.830 877,404 +0.00(+0.00%)
Apr 12, 2024 4.830 4.830 4.820 4.830 201,561 +0.01(+0.21%)
Apr 11, 2024 4.830 4.840 4.820 4.820 318,487 -0.02(-0.41%)
Apr 10, 2024 4.820 4.840 4.810 4.840 209,385 +0.02(+0.41%)
Apr 09, 2024 4.830 4.840 4.810 4.820 233,820 +0.01(+0.21%)
Apr 08, 2024 4.820 4.840 4.810 4.810 136,823 +0.00(+0.00%)
Apr 05, 2024 4.830 4.830 4.800 4.810 377,694 -0.01(-0.21%)
Apr 04, 2024 4.830 4.840 4.820 4.820 556,315 -0.01(-0.21%)
Apr 03, 2024 4.830 4.840 4.820 4.830 368,269 +0.01(+0.21%)
Apr 02, 2024 4.830 4.840 4.820 4.820 335,418 -0.01(-0.21%)
Apr 01, 2024 4.830 4.840 4.830 4.830 222,593 +0.00(+0.00%)
Mar 28, 2024 4.820 4.830 4.830 4.830 968,009 +0.01(+0.21%)
Mar 27, 2024 4.820 4.830 4.810 4.820 69,054 +0.00(+0.00%)
Mar 26, 2024 4.830 4.830 4.810 4.820 290,187 +0.00(+0.00%)
Mar 25, 2024 4.830 4.850 4.820 4.820 323,861 +0.00(+0.00%)
Mar 22, 2024 4.810 4.830 4.800 4.820 487,271 +0.02(+0.42%)
Mar 21, 2024 4.810 4.815 4.800 4.800 404,680 +0.00(+0.00%)
Mar 20, 2024 4.800 4.810 4.790 4.800 312,117 +0.01(+0.21%)
Mar 19, 2024 4.800 4.810 4.790 4.790 203,692 -0.01(-0.21%)
Mar 18, 2024 4.780 4.810 4.770 4.800 1,965,963 +0.03(+0.63%)
Mar 15, 2024 4.780 4.790 4.770 4.770 373,871 -0.01(-0.21%)
Mar 14, 2024 4.780 4.790 4.780 4.780 472,898 +0.00(+0.00%)
Mar 13, 2024 4.770 4.790 4.770 4.780 236,699 +0.00(+0.00%)
Mar 12, 2024 4.770 4.790 4.770 4.780 317,330 +0.01(+0.21%)
Mar 11, 2024 4.770 4.790 4.770 4.770 673,654 +0.00(+0.00%)
Mar 08, 2024 4.770 4.780 4.760 4.770 577,660 +0.00(+0.00%)
Mar 07, 2024 4.780 4.780 4.760 4.770 896,915 -0.01(-0.21%)
Mar 06, 2024 4.780 4.780 4.770 4.780 185,392 +0.01(+0.21%)
Mar 05, 2024 4.780 4.790 4.770 4.770 390,585 +0.00(+0.00%)
Mar 04, 2024 4.780 4.790 4.770 4.770 294,056 -0.02(-0.42%)
Mar 01, 2024 4.790 4.800 4.780 4.790 220,870 +0.01(+0.21%)
Feb 29, 2024 4.790 4.820 4.770 4.780 442,378 +0.00(+0.00%)
Feb 28, 2024 4.760 4.780 4.760 4.780 651,985 +0.02(+0.42%)
Feb 27, 2024 4.780 4.780 4.760 4.760 406,891 -0.02(-0.42%)
Feb 26, 2024 4.770 4.780 4.760 4.780 1,013,495 +0.00(+0.00%)
Feb 23, 2024 4.760 4.785 4.760 4.780 302,277 +0.02(+0.42%)
Feb 22, 2024 4.770 4.785 4.760 4.760 253,083 -0.02(-0.42%)
Feb 21, 2024 4.760 4.780 4.760 4.780 482,016 +0.02(+0.42%)
Feb 20, 2024 4.750 4.760 4.740 4.760 2,557,727 +0.02(+0.42%)
Feb 16, 2024 4.740 4.755 4.740 4.740 746,762 -0.01(-0.21%)
Feb 15, 2024 4.770 4.770 4.740 4.750 765,128 -0.01(-0.21%)
Feb 14, 2024 4.750 4.760 4.725 4.760 4,908,802 +0.01(+0.21%)
Feb 13, 2024 4.770 4.770 4.730 4.750 22,162,888 +1.24(+35.33%)
Feb 12, 2024 3.450 3.550 3.450 3.510 48,822 +0.06(+1.74%)
Feb 09, 2024 3.450 3.530 3.400 3.450 41,563 +0.01(+0.29%)
Feb 08, 2024 3.500 3.550 3.440 3.440 37,335 -0.07(-1.99%)
Feb 07, 2024 3.580 3.620 3.420 3.510 87,594 -0.10(-2.77%)
Feb 06, 2024 3.910 3.950 3.610 3.610 93,744 -0.34(-8.61%)
Feb 05, 2024 4.000 4.000 3.841 3.950 114,965 -0.05(-1.25%)
Feb 02, 2024 3.990 4.040 3.920 4.000 143,553 +0.01(+0.25%)
Feb 01, 2024 4.000 4.060 3.960 3.990 610,733 +0.01(+0.25%)
Jan 31, 2024 3.990 4.080 3.941 3.980 64,883 -0.01(-0.25%)
Jan 30, 2024 3.880 3.990 3.845 3.990 217,621 +0.09(+2.31%)
Jan 29, 2024 3.890 3.940 3.600 3.900 38,392 +0.00(+0.00%)
Jan 26, 2024 3.920 3.940 3.830 3.900 35,277 -0.02(-0.51%)
Jan 25, 2024 3.950 3.970 3.790 3.920 42,586 +0.00(+0.00%)
Jan 24, 2024 3.970 4.000 3.900 3.920 111,247 -0.03(-0.76%)
Jan 23, 2024 3.900 3.980 3.865 3.950 126,268 +0.06(+1.54%)
Jan 22, 2024 3.870 3.950 3.840 3.890 285,986 +0.05(+1.30%)
Jan 19, 2024 3.740 3.900 3.680 3.840 234,878 +0.13(+3.50%)
Jan 18, 2024 3.680 3.750 3.590 3.710 88,710 +0.04(+1.09%)
Jan 17, 2024 3.630 3.690 3.598 3.670 51,561 +0.04(+0.96%)
Jan 16, 2024 3.630 3.640 3.560 3.635 129,062 +0.01(+0.41%)
Jan 12, 2024 3.550 3.650 3.510 3.620 208,358 +0.09(+2.55%)
Jan 11, 2024 3.420 3.580 3.360 3.530 82,155 +0.11(+3.22%)
Jan 10, 2024 3.520 3.530 3.390 3.420 54,708 -0.08(-2.29%)
Jan 09, 2024 3.580 3.630 3.450 3.500 58,857 -0.09(-2.51%)
Jan 08, 2024 3.440 3.690 3.440 3.590 105,050 +0.14(+4.06%)
Jan 05, 2024 3.420 3.470 3.370 3.450 52,370 +0.02(+0.58%)
Jan 04, 2024 3.420 3.490 3.390 3.430 108,245 +0.05(+1.48%)
Jan 03, 2024 3.450 3.470 3.360 3.380 68,230 -0.08(-2.31%)
Jan 02, 2024 3.430 3.490 3.430 3.460 40,209 +0.05(+1.47%)
Dec 29, 2023 3.400 3.480 3.400 3.410 77,073 +0.01(+0.29%)
Dec 28, 2023 3.410 3.490 3.390 3.400 46,384 -0.01(-0.29%)
Dec 27, 2023 3.470 3.470 3.360 3.410 160,813 -0.05(-1.45%)
Dec 26, 2023 3.500 3.500 3.290 3.460 169,276 -0.01(-0.29%)
Dec 22, 2023 3.390 3.490 3.390 3.470 88,534 +0.00(+0.00%)
Dec 21, 2023 3.470 3.500 3.350 3.470 51,555 +0.02(+0.58%)
Dec 20, 2023 3.420 3.480 3.380 3.450 120,068 +0.03(+0.88%)
Dec 19, 2023 3.320 3.420 3.270 3.420 44,399 +0.12(+3.64%)
Dec 18, 2023 3.390 3.410 3.270 3.300 87,649 -0.13(-3.79%)
Dec 15, 2023 3.450 3.450 3.290 3.430 137,397 +0.04(+1.18%)
Dec 14, 2023 3.170 3.400 3.170 3.390 222,669 +0.20(+6.27%)
Dec 13, 2023 3.120 3.230 3.090 3.190 216,819 +0.09(+2.90%)
Dec 12, 2023 3.090 3.160 3.020 3.100 165,486 +0.00(+0.00%)
Dec 11, 2023 3.160 3.160 3.010 3.100 104,659 -0.04(-1.27%)
Dec 08, 2023 3.200 3.210 3.050 3.140 73,054 -0.05(-1.57%)
Dec 07, 2023 3.230 3.230 3.165 3.190 62,450 -0.01(-0.31%)
Dec 06, 2023 3.300 3.318 3.115 3.200 113,164 -0.10(-3.03%)
Dec 05, 2023 3.400 3.490 3.180 3.300 41,962 -0.14(-4.07%)
Dec 04, 2023 3.430 3.540 3.244 3.440 236,374 +0.00(+0.00%)
Dec 01, 2023 3.240 3.450 3.156 3.440 414,551 +0.19(+5.85%)
Nov 30, 2023 3.310 3.430 3.210 3.250 82,118 -0.06(-1.81%)
Nov 29, 2023 3.290 3.342 3.250 3.310 62,859 -0.09(-2.65%)
Nov 28, 2023 3.390 3.490 3.345 3.400 61,530 +0.01(+0.29%)
Nov 27, 2023 3.430 3.460 3.360 3.390 41,375 -0.03(-0.88%)
Nov 24, 2023 3.460 3.480 3.390 3.420 38,069 -0.06(-1.72%)
Nov 22, 2023 3.580 3.650 3.440 3.480 53,227 -0.08(-2.25%)
Nov 21, 2023 3.490 3.690 3.490 3.560 124,892 -0.01(-0.28%)
Nov 20, 2023 3.580 3.610 3.555 3.570 98,183 +0.02(+0.56%)
Nov 17, 2023 3.500 3.590 3.410 3.550 159,925 +0.07(+2.01%)
Nov 16, 2023 3.180 3.500 3.100 3.480 316,153 +0.33(+10.48%)
Nov 15, 2023 3.080 3.255 3.080 3.150 92,845 +0.06(+1.94%)
Nov 14, 2023 3.040 3.210 3.030 3.090 157,366 +0.11(+3.69%)
Nov 13, 2023 2.990 3.035 2.855 2.980 201,588 -0.01(-0.33%)
Nov 10, 2023 2.750 3.000 2.730 2.990 216,698 +0.23(+8.33%)
Nov 09, 2023 3.300 3.310 2.700 2.760 1,046,384 -0.53(-16.11%)
Nov 08, 2023 3.450 3.450 3.265 3.290 869,643 -0.19(-5.46%)
Nov 07, 2023 3.600 3.600 3.470 3.480 99,520 -0.11(-3.06%)
Nov 06, 2023 3.490 3.620 3.490 3.590 100,062 +0.02(+0.56%)
Nov 03, 2023 3.600 3.650 3.540 3.570 264,502 +0.01(+0.28%)
Nov 02, 2023 3.600 3.600 3.550 3.560 162,545 +0.03(+0.85%)
Nov 01, 2023 3.540 3.560 3.480 3.530 57,256 -0.01(-0.28%)
Oct 31, 2023 3.460 3.570 3.420 3.540 96,144 +0.09(+2.61%)
Oct 30, 2023 3.400 3.470 3.400 3.450 82,998 +0.04(+1.17%)
Oct 27, 2023 3.470 3.540 3.400 3.410 103,397 -0.07(-2.01%)
Oct 26, 2023 3.390 3.495 3.390 3.480 100,229 +0.12(+3.57%)
Oct 25, 2023 3.330 3.380 3.300 3.360 88,852 +0.04(+1.20%)
Oct 24, 2023 3.310 3.410 3.290 3.320 250,975 +0.03(+0.91%)
Oct 23, 2023 3.310 3.380 3.290 3.290 162,816 -0.11(-3.24%)
Oct 20, 2023 3.280 3.400 3.230 3.400 145,252 +0.13(+3.98%)
Oct 19, 2023 3.330 3.340 3.230 3.270 214,060 -0.06(-1.80%)
Oct 18, 2023 3.330 3.410 3.300 3.330 169,546 -0.01(-0.30%)
Oct 17, 2023 3.350 3.435 3.330 3.340 205,547 +0.00(+0.00%)
Oct 16, 2023 3.340 3.350 3.280 3.340 82,056 +0.05(+1.52%)
Oct 13, 2023 3.230 3.350 3.200 3.290 173,189 +0.04(+1.23%)
Oct 12, 2023 3.400 3.400 3.200 3.250 359,422 -0.17(-4.97%)
Oct 11, 2023 3.510 3.530 3.390 3.420 202,806 -0.09(-2.56%)
Oct 10, 2023 3.560 3.620 3.490 3.510 152,924 -0.04(-1.13%)
Oct 09, 2023 3.570 3.570 3.545 3.550 98,216 -0.07(-1.93%)
Oct 06, 2023 3.670 3.670 3.550 3.620 68,327 -0.04(-1.09%)
Oct 05, 2023 3.630 3.710 3.630 3.660 83,462 +0.03(+0.83%)
Oct 04, 2023 3.540 3.665 3.540 3.630 145,074 +0.08(+2.25%)
Oct 03, 2023 3.550 3.560 3.530 3.550 137,279 +0.01(+0.28%)
Oct 02, 2023 3.560 3.590 3.540 3.540 79,507 -0.06(-1.67%)
Sep 29, 2023 3.586 3.635 3.580 3.600 47,441 +0.02(+0.56%)
Sep 28, 2023 3.550 3.590 3.505 3.580 95,800 +0.03(+0.85%)
Sep 27, 2023 3.560 3.590 3.450 3.550 228,103 +0.01(+0.28%)
Sep 26, 2023 3.490 3.555 3.440 3.540 167,063 +0.05(+1.43%)
Sep 25, 2023 3.550 3.505 3.490 3.490 41,468 -0.06(-1.69%)
Sep 22, 2023 3.630 3.640 3.510 3.550 139,730 -0.09(-2.47%)
Sep 21, 2023 3.660 3.665 3.640 3.640 71,076 -0.06(-1.62%)
Sep 20, 2023 3.680 3.730 3.660 3.700 205,644 +0.09(+2.49%)
Sep 19, 2023 3.510 3.620 3.500 3.610 101,824 +0.11(+3.14%)
Sep 18, 2023 3.570 3.570 3.490 3.500 146,899 -0.10(-2.78%)
Sep 15, 2023 3.620 3.649 3.590 3.600 185,751 +0.00(+0.00%)
Sep 14, 2023 3.530 3.620 3.480 3.600 98,328 +0.08(+2.27%)
Sep 13, 2023 3.550 3.590 3.445 3.520 157,156 +0.08(+2.33%)
Sep 12, 2023 3.610 3.610 3.440 3.440 70,884 -0.09(-2.55%)
Sep 11, 2023 3.610 3.610 3.495 3.530 244,026 +0.00(+0.00%)
Sep 08, 2023 3.550 3.565 3.500 3.530 148,378 -0.02(-0.56%)
Sep 07, 2023 3.610 3.630 3.550 3.550 99,895 -0.08(-2.20%)
Sep 06, 2023 3.740 3.740 3.620 3.630 145,649 -0.11(-2.94%)
Sep 05, 2023 3.790 3.800 3.700 3.740 209,795 -0.10(-2.60%)
Sep 01, 2023 3.820 3.850 3.440 3.840 166,227 +0.03(+0.79%)
Aug 31, 2023 3.790 3.820 3.740 3.810 215,117 +0.04(+1.06%)
Aug 30, 2023 3.660 3.780 3.650 3.770 84,067 +0.12(+3.15%)
Aug 29, 2023 3.580 3.670 3.580 3.655 88,990 +0.06(+1.81%)
Aug 28, 2023 3.660 3.660 3.540 3.590 164,229 -0.06(-1.64%)
Aug 25, 2023 3.700 3.700 3.620 3.650 99,201 -0.05(-1.35%)
Aug 24, 2023 3.720 3.720 3.660 3.700 188,335 -0.04(-1.07%)
Aug 23, 2023 3.740 3.794 3.650 3.740 214,793 -0.01(-0.27%)
Aug 22, 2023 3.870 3.870 3.720 3.750 384,142 -0.11(-2.85%)
Aug 21, 2023 3.960 4.000 3.850 3.860 122,366 -0.10(-2.53%)
Aug 18, 2023 3.950 3.980 3.884 3.960 460,261 +0.03(+0.76%)
Aug 17, 2023 3.940 3.950 3.783 3.930 129,268 -0.01(-0.25%)
Aug 16, 2023 3.910 3.950 3.890 3.940 269,972 +0.01(+0.25%)
Aug 15, 2023 3.880 3.950 3.880 3.930 123,796 +0.02(+0.51%)
Aug 14, 2023 3.900 3.935 3.840 3.910 177,737 +0.01(+0.26%)
Aug 11, 2023 3.910 3.910 3.860 3.900 134,407 -0.01(-0.26%)
Aug 10, 2023 3.760 3.930 3.750 3.910 189,575 +0.08(+2.09%)
Aug 09, 2023 3.920 4.100 3.820 3.830 346,209 -0.07(-1.79%)
Aug 08, 2023 3.970 3.970 3.885 3.900 147,250 -0.10(-2.50%)
Aug 07, 2023 4.020 4.040 3.920 4.000 118,120 -0.02(-0.50%)
Aug 04, 2023 4.010 4.060 3.980 4.020 176,670 +0.02(+0.50%)
Aug 03, 2023 4.030 4.080 3.985 4.000 133,880 -0.01(-0.25%)
Aug 02, 2023 4.000 4.050 3.920 4.010 361,277 +0.00(+0.00%)
Aug 01, 2023 4.040 4.045 4.000 4.010 126,905 -0.04(-0.99%)
Jul 31, 2023 4.060 4.175 4.030 4.050 187,020 -0.01(-0.25%)
Jul 28, 2023 4.140 4.150 4.020 4.060 157,542 -0.07(-1.69%)
Jul 27, 2023 4.140 4.200 4.120 4.130 188,231 +0.00(+0.00%)
Jul 26, 2023 4.000 4.158 4.000 4.130 126,776 +0.14(+3.51%)
Jul 25, 2023 4.020 4.050 3.950 3.990 136,538 -0.05(-1.24%)
Jul 24, 2023 4.020 4.050 3.970 4.040 148,020 +0.02(+0.50%)
Jul 21, 2023 4.050 4.050 3.965 4.020 129,238 +0.00(+0.00%)
Jul 20, 2023 4.070 4.070 4.000 4.020 194,299 -0.05(-1.23%)
Jul 19, 2023 4.000 4.140 3.910 4.070 295,408 +0.00(+0.00%)
Jul 18, 2023 4.210 4.210 4.060 4.070 464,236 -0.12(-2.86%)
Jul 17, 2023 4.090 4.255 4.060 4.190 392,613 +0.12(+2.95%)
Jul 14, 2023 3.960 4.100 3.940 4.070 418,060 +0.11(+2.78%)
Jul 13, 2023 3.970 4.005 3.935 3.960 399,417 -0.02(-0.50%)
Jul 12, 2023 3.970 4.040 3.960 3.980 249,992 +0.02(+0.51%)
Jul 11, 2023 3.890 3.995 3.870 3.960 356,806 +0.09(+2.33%)
Jul 10, 2023 3.960 4.000 3.860 3.870 273,007 -0.05(-1.28%)
Jul 07, 2023 3.920 4.015 3.905 3.920 236,027 +0.04(+1.03%)
Jul 06, 2023 3.970 4.000 3.880 3.880 453,734 -0.06(-1.52%)
Jul 05, 2023 3.950 4.045 3.900 3.940 498,987 +0.03(+0.77%)
Jul 03, 2023 4.000 4.080 3.900 3.910 330,452 -0.11(-2.74%)
Jun 30, 2023 4.000 4.100 3.980 4.020 1,062,664 +0.04(+1.01%)
Jun 29, 2023 3.860 4.010 3.835 3.980 1,200,883 +0.12(+3.11%)
Jun 28, 2023 3.870 3.950 3.830 3.860 1,201,598 +0.01(+0.26%)
Jun 27, 2023 3.920 3.965 3.850 3.850 890,367 -0.05(-1.28%)
Jun 26, 2023 3.670 4.060 3.600 3.900 5,413,544 +0.78(+25.00%)
Jun 23, 2023 3.110 3.290 3.060 3.120 5,522,513 -0.01(-0.32%)
Jun 22, 2023 2.850 3.200 2.660 3.130 1,038,280 +0.44(+16.36%)
Jun 21, 2023 3.000 3.000 2.652 2.690 341,754 -0.31(-10.33%)
Jun 20, 2023 3.080 3.120 2.910 3.000 498,472 -0.07(-2.28%)
Jun 16, 2023 3.010 3.080 2.875 3.070 1,140,328 +0.10(+3.37%)
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.