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

Curaleaf Holdings Inc (OP: CURLF )

5.590 -0.080 (-1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2021 13.15 14.36 13.06 14.10 1,335,500 +0.79(+5.94%)
Apr 29, 2021 13.67 13.67 13.20 13.31 460,752 -0.05(-0.37%)
Apr 28, 2021 13.01 13.59 12.99 13.36 683,180 +0.31(+2.38%)
Apr 27, 2021 13.18 13.25 12.95 13.05 414,763 -0.13(-0.99%)
Apr 26, 2021 13.36 13.47 12.98 13.18 539,519 +0.01(+0.11%)
Apr 23, 2021 13.33 13.36 12.91 13.17 516,300 +0.05(+0.35%)
Apr 22, 2021 13.60 13.74 12.77 13.12 808,563 -0.14(-1.06%)
Apr 21, 2021 13.00 13.42 12.50 13.26 861,806 +0.49(+3.84%)
Apr 20, 2021 13.10 13.67 12.15 12.77 1,723,433 -0.32(-2.44%)
Apr 19, 2021 14.00 14.04 12.99 13.09 1,194,699 -0.75(-5.42%)
Apr 16, 2021 13.85 14.01 13.45 13.84 969,500 -0.16(-1.14%)
Apr 15, 2021 14.38 14.58 13.90 14.00 544,499 -0.36(-2.53%)
Apr 14, 2021 14.42 14.70 14.23 14.36 434,330 -0.36(-2.42%)
Apr 13, 2021 14.28 14.72 14.05 14.72 526,254 +0.30(+2.08%)
Apr 12, 2021 14.60 14.70 13.97 14.42 927,324 -0.28(-1.92%)
Apr 09, 2021 14.99 14.99 14.50 14.70 343,300 -0.02(-0.12%)
Apr 08, 2021 14.77 14.95 14.60 14.72 511,011 -0.03(-0.23%)
Apr 07, 2021 15.00 15.35 14.60 14.75 523,097 -0.21(-1.37%)
Apr 06, 2021 15.16 15.18 14.75 14.96 598,224 -0.21(-1.38%)
Apr 05, 2021 15.49 15.65 15.01 15.17 710,275 +0.03(+0.19%)
Apr 01, 2021 15.90 15.90 14.92 15.14 800,400 -0.02(-0.13%)
Mar 31, 2021 14.05 15.40 14.05 15.16 1,349,791 +0.69(+4.77%)
Mar 30, 2021 14.61 14.98 14.01 14.47 1,346,102 -0.51(-3.40%)
Mar 29, 2021 15.03 15.32 14.57 14.98 661,049 -0.09(-0.60%)
Mar 26, 2021 14.92 15.50 14.59 15.07 607,900 -0.08(-0.53%)
Mar 25, 2021 15.20 15.22 14.50 15.15 1,004,154 +0.10(+0.66%)
Mar 24, 2021 15.80 15.80 14.61 15.05 833,354 -0.20(-1.31%)
Mar 23, 2021 15.85 15.95 14.50 15.25 1,478,689 -0.69(-4.33%)
Mar 22, 2021 16.05 16.35 15.70 15.94 907,587 -0.16(-0.99%)
Mar 19, 2021 15.99 16.24 15.79 16.10 477,600 +0.10(+0.63%)
Mar 18, 2021 15.82 16.45 15.78 16.00 1,595,488 +0.21(+1.35%)
Mar 17, 2021 15.45 15.91 15.10 15.79 670,220 +0.34(+2.18%)
Mar 16, 2021 16.05 16.20 15.35 15.45 769,469 -0.56(-3.50%)
Mar 15, 2021 16.01 16.34 15.92 16.01 1,149,915 +0.12(+0.76%)
Mar 12, 2021 15.55 15.97 15.25 15.89 1,030,900 +0.29(+1.86%)
Mar 11, 2021 16.00 16.12 15.40 15.60 1,323,317 -0.10(-0.64%)
Mar 10, 2021 16.30 16.74 15.02 15.70 2,665,293 -0.67(-4.09%)
Mar 09, 2021 14.77 16.48 14.55 16.37 2,704,865 +2.25(+15.93%)
Mar 08, 2021 14.88 15.15 13.87 14.12 1,419,472 -0.63(-4.27%)
Mar 05, 2021 15.15 15.67 13.45 14.75 2,554,400 -0.30(-1.99%)
Mar 04, 2021 16.25 16.56 14.11 15.05 2,821,841 -1.56(-9.37%)
Mar 03, 2021 17.12 17.45 16.31 16.61 1,026,432 -0.40(-2.38%)
Mar 02, 2021 17.25 17.35 16.55 17.01 1,302,047 +0.26(+1.56%)
Mar 01, 2021 16.98 17.10 16.50 16.75 874,270 +0.55(+3.40%)
Feb 26, 2021 15.60 16.49 15.00 16.20 1,370,400 +0.35(+2.21%)
Feb 25, 2021 16.99 16.99 15.38 15.85 899,596 -0.75(-4.52%)
Feb 24, 2021 16.74 16.88 16.31 16.60 680,859 -0.01(-0.06%)
Feb 23, 2021 16.25 16.80 14.92 16.61 1,722,930 -0.04(-0.24%)
Feb 22, 2021 16.87 17.06 16.16 16.65 1,570,427 -0.20(-1.19%)
Feb 19, 2021 16.35 17.40 16.10 16.85 1,732,200 +0.63(+3.88%)
Feb 18, 2021 17.00 17.00 16.01 16.22 922,057 -0.57(-3.39%)
Feb 17, 2021 17.00 17.10 16.50 16.79 870,010 -0.31(-1.81%)
Feb 16, 2021 17.86 17.87 16.95 17.10 1,228,650 +0.24(+1.42%)
Feb 12, 2021 16.50 17.61 15.90 16.86 1,814,800 +0.15(+0.90%)
Feb 11, 2021 18.11 18.20 16.01 16.71 3,178,272 -1.29(-7.17%)
Feb 10, 2021 18.38 18.38 17.07 18.00 2,951,705 +0.93(+5.42%)
Feb 09, 2021 16.97 17.32 16.75 17.07 1,694,654 +0.34(+2.06%)
Feb 08, 2021 16.25 16.85 16.09 16.73 1,659,435 +0.86(+5.42%)
Feb 05, 2021 15.62 16.14 15.62 15.87 1,043,100 +0.04(+0.26%)
Feb 04, 2021 15.74 16.20 15.25 15.83 1,729,915 +0.37(+2.39%)
Feb 03, 2021 15.20 15.71 15.07 15.46 1,507,127 +0.66(+4.46%)
Feb 02, 2021 14.30 14.97 14.29 14.80 1,594,598 +0.64(+4.52%)
Feb 01, 2021 13.97 14.38 13.36 14.16 1,104,731 +0.86(+6.47%)
Jan 29, 2021 13.60 14.07 12.99 13.30 1,498,300 -0.20(-1.48%)
Jan 28, 2021 13.05 13.80 13.01 13.50 1,185,764 +0.29(+2.20%)
Jan 27, 2021 14.52 14.52 13.04 13.21 2,380,903 -1.44(-9.85%)
Jan 26, 2021 14.90 15.00 14.24 14.65 1,175,181 -0.24(-1.59%)
Jan 25, 2021 15.07 15.39 14.74 14.89 1,077,662 -0.18(-1.19%)
Jan 22, 2021 14.98 15.25 14.87 15.07 813,500 -0.08(-0.53%)
Jan 21, 2021 15.31 15.67 14.87 15.15 836,795 +0.07(+0.46%)
Jan 20, 2021 15.47 15.47 14.95 15.08 1,090,193 -0.03(-0.20%)
Jan 19, 2021 15.60 15.89 14.62 15.11 1,666,986 -0.44(-2.86%)
Jan 15, 2021 16.30 16.39 14.93 15.55 1,690,700 -0.50(-3.13%)
Jan 14, 2021 16.57 16.69 15.77 16.06 2,446,611 +0.43(+2.73%)
Jan 13, 2021 14.40 15.73 14.29 15.63 2,247,403 +1.47(+10.38%)
Jan 12, 2021 15.03 15.03 14.00 14.16 1,968,618 -0.09(-0.63%)
Jan 11, 2021 13.20 14.44 13.20 14.25 2,051,865 +0.64(+4.69%)
Jan 08, 2021 13.74 14.39 13.20 13.61 2,833,500 -0.10(-0.72%)
Jan 07, 2021 14.00 14.20 13.53 13.71 4,026,780 -0.64(-4.46%)
Jan 06, 2021 14.50 15.02 14.00 14.35 2,878,287 +1.10(+8.28%)
Jan 05, 2021 12.80 13.66 12.80 13.25 1,422,183 +0.36(+2.81%)
Jan 04, 2021 12.26 12.89 12.00 12.89 1,493,124 +0.92(+7.67%)
Dec 31, 2020 11.97 11.97 11.97 714,571 +0.04(+0.35%)
Dec 30, 2020 12.12 12.12 11.88 11.93 714,571 -0.11(-0.91%)
Dec 29, 2020 12.41 12.51 11.95 12.04 1,109,921 -0.44(-3.53%)
Dec 28, 2020 12.80 12.80 12.40 12.48 633,566 +0.03(+0.24%)
Dec 24, 2020 12.60 12.60 12.34 12.45 390,800 +0.09(+0.75%)
Dec 23, 2020 12.50 12.62 12.26 12.36 568,099 -0.02(-0.19%)
Dec 22, 2020 12.29 12.69 12.25 12.38 831,972 +0.08(+0.65%)
Dec 21, 2020 13.00 13.00 11.97 12.30 1,283,674 -0.45(-3.56%)
Dec 18, 2020 12.52 13.09 12.47 12.75 963,200 +0.29(+2.36%)
Dec 17, 2020 12.45 12.61 12.23 12.46 986,746 +0.23(+1.88%)
Dec 16, 2020 12.02 12.61 11.80 12.23 1,955,384 +0.34(+2.86%)
Dec 15, 2020 11.67 12.17 11.62 11.89 1,407,595 +0.21(+1.80%)
Dec 14, 2020 12.24 12.24 11.60 11.68 605,187 -0.25(-2.13%)
Dec 11, 2020 12.15 12.17 11.76 11.93 582,500 -0.01(-0.05%)
Dec 10, 2020 12.00 12.18 11.44 11.94 626,848 -0.06(-0.50%)
Dec 09, 2020 11.55 12.01 11.37 12.00 969,096 +0.31(+2.65%)
Dec 08, 2020 11.82 11.93 11.25 11.69 1,218,656 -0.17(-1.43%)
Dec 07, 2020 12.52 12.52 11.15 11.86 2,009,946 -0.42(-3.42%)
Dec 04, 2020 12.00 12.35 11.75 12.28 1,869,400 +0.61(+5.23%)
Dec 03, 2020 11.71 11.95 11.32 11.67 1,238,485 +0.37(+3.25%)
Dec 02, 2020 11.10 11.54 10.97 11.30 977,707 +0.22(+2.01%)
Dec 01, 2020 11.46 11.49 10.99 11.08 924,493 +0.08(+0.73%)
Nov 30, 2020 11.10 11.40 10.57 11.00 1,370,356 +0.09(+0.82%)
Nov 27, 2020 10.83 10.93 10.61 10.91 938,100 +0.03(+0.28%)
Nov 25, 2020 10.35 10.98 10.01 10.88 1,529,500 +0.57(+5.53%)
Nov 24, 2020 9.990 10.42 9.927 10.31 1,384,727 +0.61(+6.28%)
Nov 23, 2020 9.540 9.880 9.516 9.701 956,573 +0.15(+1.56%)
Nov 20, 2020 9.840 9.840 9.480 9.552 1,143,400 -0.23(-2.33%)
Nov 19, 2020 10.30 10.69 9.650 9.780 2,034,754 -0.38(-3.74%)
Nov 18, 2020 10.97 10.97 10.16 10.16 2,109,910 -0.64(-5.93%)
Nov 17, 2020 11.25 11.28 10.52 10.80 952,345 -0.06(-0.55%)
Nov 16, 2020 11.00 11.19 10.74 10.86 924,980 +0.04(+0.37%)
Nov 13, 2020 10.60 10.85 10.54 10.82 644,200 +0.33(+3.15%)
Nov 12, 2020 10.71 10.71 10.30 10.49 1,029,623 -0.00(-0.05%)
Nov 11, 2020 10.80 11.04 10.15 10.49 763,502 -0.19(-1.78%)
Nov 10, 2020 11.20 11.20 10.55 10.68 1,102,831 -0.22(-1.97%)
Nov 09, 2020 11.69 11.69 10.80 10.90 2,171,119 +0.06(+0.55%)
Nov 06, 2020 10.36 10.95 10.21 10.84 2,133,800 +0.74(+7.33%)
Nov 05, 2020 10.02 10.30 9.800 10.10 1,546,311 +0.35(+3.59%)
Nov 04, 2020 9.720 10.40 9.528 9.750 2,032,766 -0.15(-1.52%)
Nov 03, 2020 10.25 10.26 9.750 9.900 1,186,639 -0.14(-1.42%)
Nov 02, 2020 9.620 10.09 9.390 10.04 1,721,268 +0.66(+7.01%)
Oct 30, 2020 9.660 9.660 8.800 9.385 775,200 +0.10(+1.13%)
Oct 29, 2020 8.990 9.407 8.200 9.280 797,015 +0.69(+8.03%)
Oct 28, 2020 8.925 9.000 8.370 8.590 1,317,696 -0.46(-5.08%)
Oct 27, 2020 8.750 9.230 8.750 9.050 583,415 +0.03(+0.33%)
Oct 26, 2020 9.750 9.750 9.020 9.020 1,056,695 -0.65(-6.71%)
Oct 23, 2020 9.775 9.830 9.520 9.668 546,300 -0.08(-0.84%)
Oct 22, 2020 9.850 9.879 9.500 9.750 735,400 -0.07(-0.71%)
Oct 21, 2020 9.680 9.880 9.295 9.820 971,341 +0.25(+2.61%)
Oct 20, 2020 9.055 9.690 9.025 9.570 1,269,738 +0.50(+5.47%)
Oct 19, 2020 8.740 9.100 8.740 9.074 841,504 +0.32(+3.70%)
Oct 16, 2020 9.090 9.090 8.750 8.750 613,700 -0.02(-0.25%)
Oct 15, 2020 8.500 8.800 8.470 8.772 558,703 +0.02(+0.25%)
Oct 14, 2020 8.970 9.100 8.640 8.750 565,933 -0.18(-2.02%)
Oct 13, 2020 8.810 8.990 8.420 8.930 967,234 +0.06(+0.68%)
Oct 12, 2020 8.700 8.940 8.700 8.870 1,054,936 +0.32(+3.74%)
Oct 09, 2020 8.550 8.930 8.106 8.550 1,610,300 +0.49(+6.03%)
Oct 08, 2020 7.451 8.100 7.390 8.064 1,114,845 +0.76(+10.46%)
Oct 07, 2020 7.080 7.400 7.060 7.300 461,683 +0.24(+3.40%)
Oct 06, 2020 7.095 7.200 7.020 7.060 312,458 -0.12(-1.67%)
Oct 05, 2020 7.155 7.210 7.110 7.180 497,930 +0.05(+0.70%)
Oct 02, 2020 7.090 7.180 7.000 7.130 328,800 -0.04(-0.57%)
Oct 01, 2020 7.320 7.430 7.170 7.171 384,245 -0.10(-1.33%)
Sep 30, 2020 7.210 7.385 7.136 7.268 620,169 +0.16(+2.32%)
Sep 29, 2020 7.170 7.250 7.097 7.103 162,250 -0.03(-0.37%)
Sep 28, 2020 7.160 7.250 6.950 7.130 319,224 +0.02(+0.28%)
Sep 25, 2020 6.530 7.130 6.530 7.110 435,300 +0.25(+3.62%)
Sep 24, 2020 6.700 7.160 5.813 6.862 593,044 -0.33(-4.57%)
Sep 23, 2020 7.200 7.260 7.010 7.190 533,375 -0.04(-0.59%)
Sep 22, 2020 7.270 7.390 7.148 7.233 301,474 -0.01(-0.10%)
Sep 21, 2020 7.000 7.274 6.750 7.240 1,011,731 +0.19(+2.70%)
Sep 18, 2020 7.280 7.320 7.001 7.050 325,600 -0.21(-2.89%)
Sep 17, 2020 7.090 7.313 6.995 7.260 724,448 +0.02(+0.28%)
Sep 16, 2020 6.930 7.300 6.920 7.240 751,988 +0.31(+4.47%)
Sep 15, 2020 6.800 7.020 6.800 6.930 341,855 +0.07(+1.09%)
Sep 14, 2020 7.180 7.250 6.847 6.855 843,824 -0.26(-3.72%)
Sep 11, 2020 7.295 7.630 6.993 7.120 534,500 -0.01(-0.14%)
Sep 10, 2020 7.248 7.400 7.100 7.130 446,519 -0.08(-1.17%)
Sep 09, 2020 7.300 7.380 7.200 7.215 322,429 +0.03(+0.48%)
Sep 08, 2020 7.290 7.456 7.100 7.180 594,360 -0.11(-1.57%)
Sep 04, 2020 7.525 7.690 7.080 7.295 1,166,700 -0.15(-1.95%)
Sep 03, 2020 8.030 8.030 7.099 7.440 2,008,223 -0.39(-4.96%)
Sep 02, 2020 8.315 8.340 7.770 7.828 1,152,452 -0.39(-4.77%)
Sep 01, 2020 8.530 8.530 8.081 8.220 523,021 -0.17(-2.01%)
Aug 31, 2020 8.820 8.820 8.320 8.389 652,169 -0.24(-2.83%)
Aug 28, 2020 8.260 8.750 8.193 8.633 789,100 +0.35(+4.26%)
Aug 27, 2020 8.110 8.300 7.920 8.280 580,652 +0.18(+2.22%)
Aug 26, 2020 8.610 8.680 8.060 8.100 699,526 -0.48(-5.59%)
Aug 25, 2020 8.860 8.860 8.380 8.579 560,875 +0.22(+2.63%)
Aug 24, 2020 7.920 8.380 7.920 8.360 636,172 +0.47(+5.96%)
Aug 21, 2020 7.960 8.330 7.820 7.890 773,900 -0.08(-1.04%)
Aug 20, 2020 8.450 8.520 7.947 7.973 1,301,868 -0.51(-6.01%)
Aug 19, 2020 8.910 8.983 8.333 8.483 954,947 -0.36(-4.12%)
Aug 18, 2020 9.700 9.700 8.739 8.847 2,026,121 -0.59(-6.21%)
Aug 17, 2020 9.115 9.660 9.062 9.433 1,371,150 +0.41(+4.58%)
Aug 14, 2020 8.650 9.070 8.570 9.020 912,300 +0.22(+2.50%)
Aug 13, 2020 8.610 8.970 8.600 8.800 863,026 -0.10(-1.12%)
Aug 12, 2020 8.630 9.020 8.605 8.900 543,237 +0.23(+2.65%)
Aug 11, 2020 9.210 9.240 8.542 8.670 742,974 -0.38(-4.20%)
Aug 10, 2020 8.820 9.050 8.360 9.050 505,100 +0.43(+4.99%)
Aug 07, 2020 8.650 9.050 8.550 8.620 760,300 -0.21(-2.35%)
Aug 06, 2020 8.961 9.220 8.750 8.827 549,372 -0.14(-1.51%)
Aug 05, 2020 9.150 9.200 8.900 8.963 623,963 -0.08(-0.85%)
Aug 04, 2020 9.020 9.050 8.643 9.040 552,355 +0.06(+0.67%)
Aug 03, 2020 8.480 9.250 8.480 8.980 823,794 +0.54(+6.46%)
Jul 31, 2020 8.290 8.512 8.150 8.435 607,000 +0.22(+2.62%)
Jul 30, 2020 8.400 8.450 7.900 8.220 704,514 +0.02(+0.24%)
Jul 29, 2020 8.675 8.830 8.148 8.200 1,062,716 -0.40(-4.65%)
Jul 28, 2020 8.180 8.600 8.000 8.600 1,298,976 +0.58(+7.20%)
Jul 27, 2020 7.643 8.126 7.490 8.022 1,511,381 +0.57(+7.60%)
Jul 24, 2020 7.600 7.600 7.160 7.456 321,000 +0.15(+2.06%)
Jul 23, 2020 7.414 7.570 7.200 7.305 395,381 +0.13(+1.75%)
Jul 22, 2020 7.500 7.750 7.080 7.180 584,028 -0.22(-2.97%)
Jul 21, 2020 7.190 7.430 7.058 7.400 558,183 +0.38(+5.41%)
Jul 20, 2020 7.000 7.116 6.940 7.020 294,394 +0.03(+0.42%)
Jul 17, 2020 7.055 7.248 6.932 6.990 461,500 -0.13(-1.82%)
Jul 16, 2020 7.290 7.400 7.000 7.120 408,512 -0.16(-2.20%)
Jul 15, 2020 7.600 7.600 6.940 7.280 413,871 +0.10(+1.39%)
Jul 14, 2020 7.333 7.450 7.020 7.180 426,805 -0.07(-0.97%)
Jul 13, 2020 7.070 7.450 6.540 7.250 1,996,680 +0.74(+11.37%)
Jul 10, 2020 5.890 6.710 5.810 6.510 1,301,200 +0.65(+11.09%)
Jul 09, 2020 5.630 5.918 5.500 5.860 333,340 +0.14(+2.45%)
Jul 08, 2020 5.760 5.800 5.650 5.720 262,078 -0.06(-1.04%)
Jul 07, 2020 5.880 5.900 5.600 5.780 204,276 -0.07(-1.20%)
Jul 06, 2020 5.890 6.000 5.800 5.850 319,329 -0.07(-1.14%)
Jul 02, 2020 6.150 6.200 5.900 5.917 305,400 -0.24(-3.94%)
Jul 01, 2020 6.480 6.480 6.100 6.160 289,939 +0.06(+0.98%)
Jun 30, 2020 5.860 6.101 5.800 6.100 354,716 +0.19(+3.19%)
Jun 29, 2020 5.690 5.980 5.690 5.912 298,851 +0.03(+0.54%)
Jun 26, 2020 5.790 5.900 5.610 5.880 316,700 -0.03(-0.51%)
Jun 25, 2020 5.780 5.910 5.550 5.910 313,884 +0.18(+3.14%)
Jun 24, 2020 5.840 5.910 5.650 5.730 397,460 -0.27(-4.50%)
Jun 23, 2020 5.950 6.040 5.900 6.000 277,936 +0.10(+1.69%)
Jun 22, 2020 5.830 6.040 5.760 5.900 406,872 +0.05(+0.85%)
Jun 19, 2020 5.870 5.980 5.700 5.850 265,900 -0.04(-0.59%)
Jun 18, 2020 5.630 5.900 5.520 5.885 414,442 +0.35(+6.25%)
Jun 17, 2020 5.500 5.570 5.400 5.539 138,308 +0.05(+1.00%)
Jun 16, 2020 5.555 5.735 5.450 5.484 306,887 -0.02(-0.28%)
Jun 15, 2020 5.400 5.540 5.100 5.499 444,840 +0.01(+0.17%)
Jun 12, 2020 5.490 5.730 5.390 5.490 349,200 +0.14(+2.62%)
Jun 11, 2020 5.800 5.870 5.250 5.350 682,348 -0.51(-8.70%)
Jun 10, 2020 5.815 5.960 5.681 5.860 371,157 +0.06(+1.03%)
Jun 09, 2020 5.630 6.135 5.630 5.800 357,156 -0.18(-3.01%)
Jun 08, 2020 5.980 6.005 5.760 5.980 505,235 +0.15(+2.57%)
Jun 05, 2020 5.790 5.917 5.600 5.830 608,200 +0.10(+1.66%)
Jun 04, 2020 5.620 5.820 5.620 5.735 320,461 +0.00(+0.01%)
Jun 03, 2020 5.775 5.900 5.660 5.734 364,354 +0.07(+1.31%)
Jun 02, 2020 5.770 5.880 5.600 5.660 439,866 -0.11(-1.91%)
Jun 01, 2020 5.930 6.110 5.520 5.770 371,598 -0.15(-2.53%)
May 29, 2020 5.750 5.943 5.670 5.920 397,700 -0.06(-1.03%)
May 28, 2020 6.160 6.180 5.900 5.981 409,211 -0.09(-1.46%)
May 27, 2020 6.490 6.490 5.850 6.070 438,090 -0.08(-1.30%)
May 26, 2020 6.100 6.300 6.050 6.150 456,285 +0.14(+2.35%)
May 22, 2020 5.960 6.250 5.860 6.009 497,100 +0.05(+0.85%)
May 21, 2020 5.765 6.091 5.650 5.958 571,602 +0.19(+3.25%)
May 20, 2020 5.720 5.905 5.460 5.770 700,514 +0.06(+1.14%)
May 19, 2020 6.760 6.760 5.660 5.705 2,145,443 -0.88(-13.36%)
May 18, 2020 5.990 6.660 5.990 6.584 1,742,429 +0.67(+11.41%)
May 15, 2020 5.070 5.980 5.070 5.910 876,500 +0.62(+11.72%)
May 14, 2020 5.230 5.369 5.000 5.290 380,417 +0.06(+1.15%)
May 13, 2020 5.240 5.300 4.795 5.230 656,060 +0.06(+1.16%)
May 12, 2020 4.800 5.400 4.750 5.170 866,647 +0.35(+7.37%)
May 11, 2020 4.450 4.853 4.260 4.815 439,369 +0.33(+7.24%)
May 08, 2020 4.240 4.650 4.240 4.490 281,600 +0.11(+2.51%)
May 07, 2020 4.320 4.420 4.200 4.380 185,715 +0.11(+2.58%)
May 06, 2020 4.500 4.570 4.240 4.270 186,716 -0.09(-2.06%)
May 05, 2020 4.150 4.643 4.100 4.360 251,186 +0.06(+1.40%)
May 04, 2020 4.350 4.460 4.160 4.300 278,406 -0.02(-0.46%)
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.