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

Jacob Funds Inc Jacob Forward ETF (NY: JFWD )

10.70 +0.33 (+3.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 10.70 10.70 10.70 10.70 100 +0.33(+3.20%)
Aug 22, 2024 10.63 10.63 10.37 10.37 420 -0.30(-2.81%)
Aug 21, 2024 10.56 10.67 10.56 10.67 10,140 +0.15(+1.44%)
Aug 20, 2024 10.52 10.52 10.52 10.52 81 -0.20(-1.91%)
Aug 19, 2024 10.59 10.72 10.59 10.72 571 +0.22(+2.10%)
Aug 16, 2024 10.50 10.50 10.50 10.50 100 +0.18(+1.75%)
Aug 15, 2024 10.32 10.32 10.32 10.32 60 +0.27(+2.65%)
Aug 14, 2024 9.940 10.05 9.940 10.05 175 -0.07(-0.65%)
Aug 13, 2024 10.12 10.12 10.12 10.12 338 +0.28(+2.88%)
Aug 12, 2024 9.836 9.836 9.836 9.836 86 -0.22(-2.18%)
Aug 09, 2024 9.925 10.06 9.925 10.06 132 +0.20(+2.08%)
Aug 08, 2024 9.851 9.851 9.851 9.851 201 +0.83(+9.19%)
Aug 07, 2024 9.021 9.021 9.021 9.021 30 -0.41(-4.36%)
Aug 06, 2024 9.430 9.432 9.432 9.432 79 +0.02(+0.19%)
Aug 05, 2024 9.415 9.415 9.415 9.415 258 -0.30(-3.13%)
Aug 02, 2024 9.710 9.720 9.630 9.718 733 -0.39(-3.87%)
Aug 01, 2024 10.11 10.11 10.11 10.11 18 -0.49(-4.67%)
Jul 31, 2024 10.60 10.60 10.60 10.60 128 +0.20(+1.88%)
Jul 30, 2024 10.41 10.41 10.41 10.41 168 -0.10(-0.98%)
Jul 29, 2024 10.61 10.61 10.51 10.51 136 -0.13(-1.22%)
Jul 26, 2024 10.64 10.64 10.64 10.64 108 +0.10(+0.99%)
Jul 25, 2024 10.54 10.54 10.54 10.54 34 +0.19(+1.86%)
Jul 24, 2024 10.35 10.35 10.35 10.35 8 -0.33(-3.07%)
Jul 23, 2024 10.72 10.74 10.67 10.67 293 +0.04(+0.34%)
Jul 22, 2024 10.64 10.64 10.64 10.64 121 +0.17(+1.65%)
Jul 19, 2024 10.46 10.46 10.46 10.46 100 -0.03(-0.33%)
Jul 18, 2024 10.54 10.54 10.50 10.50 111 -0.41(-3.76%)
Jul 17, 2024 10.95 10.95 10.91 10.91 529 -0.22(-1.97%)
Jul 16, 2024 10.86 11.13 10.86 11.13 471 +0.44(+4.10%)
Jul 15, 2024 10.68 10.69 10.68 10.69 127 +0.20(+1.90%)
Jul 12, 2024 10.47 10.49 10.47 10.49 257 +0.15(+1.46%)
Jul 11, 2024 10.34 10.34 10.34 10.34 62 +0.40(+4.02%)
Jul 10, 2024 9.940 9.940 9.940 9.940 18 -0.05(-0.50%)
Jul 09, 2024 9.989 9.989 9.989 9.989 31 -0.06(-0.61%)
Jul 08, 2024 10.04 10.05 10.04 10.05 11,909 +0.10(+1.05%)
Jul 05, 2024 9.946 9.946 9.946 9.946 100 +0.10(+1.02%)
Jul 03, 2024 9.846 9.846 9.846 9.846 100 +0.06(+0.58%)
Jul 02, 2024 9.789 9.789 9.789 9.789 85 -0.16(-1.58%)
Jul 01, 2024 9.946 9.946 9.946 9.946 21 -0.07(-0.70%)
Jun 28, 2024 10.02 10.02 10.02 10.02 100 +0.05(+0.51%)
Jun 27, 2024 9.980 9.980 9.965 9.965 346 +0.06(+0.63%)
Jun 26, 2024 9.770 9.903 9.760 9.903 407 +0.08(+0.80%)
Jun 25, 2024 9.910 9.910 9.824 9.824 233 -0.10(-0.97%)
Jun 24, 2024 9.980 9.980 9.920 9.920 260 -0.00(-0.04%)
Jun 21, 2024 9.870 9.925 9.870 9.925 20,421 +0.06(+0.63%)
Jun 20, 2024 9.870 9.875 9.790 9.862 2,410 -0.08(-0.77%)
Jun 18, 2024 9.938 9.938 9.938 9.938 124 -0.08(-0.83%)
Jun 17, 2024 9.985 10.02 9.985 10.02 122 -0.10(-1.03%)
Jun 14, 2024 10.05 10.13 10.05 10.13 1,188 -0.08(-0.74%)
Jun 13, 2024 10.17 10.20 10.17 10.20 1,360 -0.14(-1.36%)
Jun 12, 2024 10.48 10.48 10.34 10.34 260 +0.18(+1.78%)
Jun 11, 2024 10.16 10.16 10.16 10.16 8 +0.05(+0.45%)
Jun 10, 2024 9.940 10.12 9.940 10.12 243 +0.10(+1.02%)
Jun 07, 2024 10.01 10.01 10.01 10.01 0 -0.15(-1.45%)
Jun 06, 2024 10.16 10.16 10.16 10.16 84 +0.03(+0.33%)
Jun 05, 2024 9.830 10.13 9.830 10.13 343 +0.29(+2.93%)
Jun 04, 2024 9.850 9.850 9.840 9.840 156 -0.08(-0.81%)
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.