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 )

5.040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Sep 29, 2023 4.435 4.600 4.200 4.520 569,398 +0.03(+0.62%)
Sep 28, 2023 4.440 4.505 4.200 4.492 682,897 +0.04(+0.94%)
Sep 27, 2023 4.250 4.620 4.140 4.450 1,356,578 +0.20(+4.71%)
Sep 26, 2023 4.185 4.516 4.120 4.250 1,473,521 +0.02(+0.47%)
Sep 25, 2023 4.400 4.290 4.100 4.230 2,234,706 -0.07(-1.63%)
Sep 22, 2023 3.950 4.350 3.950 4.300 371,711 +0.25(+6.17%)
Sep 21, 2023 4.500 4.500 3.940 4.050 1,350,908 -0.49(-10.79%)
Sep 20, 2023 4.600 4.680 4.300 4.540 542,045 +0.10(+2.25%)
Sep 19, 2023 5.000 5.140 4.300 4.440 3,002,569 -0.70(-13.65%)
Sep 18, 2023 5.225 5.440 4.890 5.142 952,798 -0.22(-4.17%)
Sep 15, 2023 5.595 5.800 5.058 5.366 1,281,387 -0.02(-0.45%)
Sep 14, 2023 4.870 5.400 4.870 5.390 694,085 +0.50(+10.34%)
Sep 13, 2023 5.110 5.300 4.800 4.885 1,411,132 -0.17(-3.27%)
Sep 12, 2023 5.260 5.335 4.520 5.050 1,641,679 -0.19(-3.63%)
Sep 11, 2023 4.790 5.380 4.790 5.240 1,293,253 +0.46(+9.62%)
Sep 08, 2023 4.500 5.150 4.280 4.780 1,739,384 +0.39(+8.88%)
Sep 07, 2023 4.330 4.530 4.280 4.390 854,644 +0.00(+0.00%)
Sep 06, 2023 4.640 4.710 4.216 4.390 2,113,999 -0.01(-0.23%)
Sep 05, 2023 4.080 4.500 3.880 4.400 1,520,095 +0.56(+14.58%)
Sep 01, 2023 3.740 4.100 3.620 3.840 1,552,520 +0.10(+2.67%)
Aug 31, 2023 3.250 4.020 3.180 3.740 2,443,493 +0.56(+17.61%)
Aug 30, 2023 2.670 3.360 2.630 3.180 1,574,625 +0.49(+18.22%)
Aug 29, 2023 2.780 2.900 2.670 2.690 345,012 -0.08(-2.88%)
Aug 28, 2023 2.800 2.905 2.730 2.770 137,779 -0.13(-4.49%)
Aug 25, 2023 2.880 2.910 2.800 2.900 120,715 +0.04(+1.26%)
Aug 24, 2023 2.840 2.870 2.790 2.864 144,562 +0.02(+0.85%)
Aug 23, 2023 2.800 2.880 2.798 2.840 127,067 -0.03(-1.05%)
Aug 22, 2023 2.750 2.930 2.750 2.870 147,396 -0.04(-1.37%)
Aug 21, 2023 2.770 2.960 2.770 2.910 467,704 +0.12(+4.30%)
Aug 18, 2023 2.700 2.850 2.700 2.790 125,564 +0.02(+0.72%)
Aug 17, 2023 2.735 2.865 2.720 2.770 175,135 +0.02(+0.73%)
Aug 16, 2023 2.690 2.780 2.680 2.750 353,819 +0.01(+0.36%)
Aug 15, 2023 2.800 2.800 2.570 2.740 496,194 -0.03(-1.08%)
Aug 14, 2023 2.850 2.970 2.770 2.770 427,529 -0.21(-7.05%)
Aug 11, 2023 3.100 3.100 2.780 2.980 680,129 -0.12(-3.87%)
Aug 10, 2023 3.050 3.100 2.670 3.100 945,937 +0.05(+1.64%)
Aug 09, 2023 3.410 3.410 3.050 3.050 414,810 -0.33(-9.76%)
Aug 08, 2023 3.330 3.475 3.230 3.380 286,269 -0.05(-1.46%)
Aug 07, 2023 3.440 3.500 3.350 3.430 190,235 -0.05(-1.44%)
Aug 04, 2023 3.550 3.550 3.450 3.480 215,793 -0.07(-1.89%)
Aug 03, 2023 3.440 3.600 3.420 3.547 99,810 +0.05(+1.34%)
Aug 02, 2023 3.720 3.720 3.430 3.500 150,691 -0.09(-2.40%)
Aug 01, 2023 3.750 3.800 3.510 3.586 316,339 -0.13(-3.60%)
Jul 31, 2023 3.500 3.720 3.450 3.720 387,688 +0.26(+7.51%)
Jul 28, 2023 3.250 3.460 3.200 3.460 207,419 +0.22(+6.79%)
Jul 27, 2023 3.330 3.330 3.200 3.240 158,858 -0.03(-0.92%)
Jul 26, 2023 3.245 3.400 3.180 3.270 251,891 +0.02(+0.62%)
Jul 25, 2023 3.260 3.300 3.200 3.250 229,141 -0.05(-1.52%)
Jul 24, 2023 3.300 3.445 3.270 3.300 299,216 -0.17(-4.90%)
Jul 21, 2023 3.460 3.650 3.320 3.470 345,027 -0.09(-2.53%)
Jul 20, 2023 3.500 3.600 3.260 3.560 479,538 +0.06(+1.57%)
Jul 19, 2023 3.520 3.620 3.500 3.505 115,226 -0.02(-0.43%)
Jul 18, 2023 3.620 3.670 3.520 3.520 268,109 -0.09(-2.56%)
Jul 17, 2023 3.660 3.750 3.550 3.612 244,004 -0.11(-2.89%)
Jul 14, 2023 3.800 3.940 3.650 3.720 177,039 -0.08(-2.11%)
Jul 13, 2023 3.780 3.931 3.600 3.800 520,707 +0.12(+3.26%)
Jul 12, 2023 3.700 3.770 3.600 3.680 287,130 -0.03(-0.81%)
Jul 11, 2023 3.750 3.920 3.660 3.710 541,327 -0.19(-4.87%)
Jul 10, 2023 4.040 4.270 3.800 3.900 1,278,146 -0.10(-2.50%)
Jul 07, 2023 3.480 4.080 3.420 4.000 749,263 +0.54(+15.61%)
Jul 06, 2023 3.351 3.500 3.322 3.460 276,197 +0.07(+2.19%)
Jul 05, 2023 3.310 3.430 3.130 3.386 635,421 +0.09(+2.61%)
Jul 03, 2023 2.950 3.370 2.950 3.300 328,814 +0.21(+6.73%)
Jun 30, 2023 3.000 3.110 2.960 3.092 301,766 +0.08(+2.72%)
Jun 29, 2023 2.980 3.050 2.980 3.010 105,809 -0.03(-0.98%)
Jun 28, 2023 3.021 3.066 2.980 3.040 130,257 +0.01(+0.33%)
Jun 27, 2023 3.010 3.160 3.000 3.030 329,370 -0.02(-0.66%)
Jun 26, 2023 3.120 3.120 3.000 3.050 205,198 -0.06(-1.93%)
Jun 23, 2023 3.090 3.180 3.076 3.110 252,238 -0.06(-1.89%)
Jun 22, 2023 3.190 3.210 3.050 3.170 462,466 +0.06(+1.93%)
Jun 21, 2023 3.040 3.230 3.000 3.110 495,485 +0.08(+2.64%)
Jun 20, 2023 3.030 3.100 2.940 3.030 606,400 -0.03(-0.98%)
Jun 16, 2023 3.020 3.230 2.940 3.060 802,394 +0.05(+1.66%)
Jun 15, 2023 2.910 3.100 2.910 3.010 407,848 +0.05(+1.78%)
May 08, 2023 2.700 2.957 2.700 2.957 286,571 +0.16(+5.62%)
May 05, 2023 2.610 2.840 2.610 2.800 1,014,934 +0.20(+7.69%)
May 04, 2023 2.330 2.710 2.289 2.600 441,311 +0.16(+6.56%)
May 03, 2023 2.630 2.750 2.420 2.440 261,849 -0.19(-7.22%)
May 02, 2023 2.550 2.660 2.396 2.630 415,011 +0.02(+0.92%)
May 01, 2023 2.590 2.770 2.500 2.606 1,296,966 +0.05(+1.80%)
Apr 28, 2023 2.650 2.650 2.510 2.560 352,106 -0.07(-2.66%)
Apr 27, 2023 2.530 2.750 2.530 2.630 788,482 +0.24(+10.04%)
Apr 26, 2023 2.280 2.540 2.280 2.390 341,678 +0.10(+4.37%)
Apr 25, 2023 2.410 2.420 2.260 2.290 203,353 -0.11(-4.74%)
Apr 24, 2023 2.330 2.435 2.190 2.404 797,195 +0.08(+3.62%)
Apr 21, 2023 2.430 2.430 2.260 2.320 317,745 -0.06(-2.58%)
Apr 20, 2023 2.400 2.480 2.320 2.381 551,836 -0.06(-2.56%)
Apr 19, 2023 2.550 2.590 2.410 2.444 377,421 -0.01(-0.24%)
Apr 18, 2023 2.580 2.585 2.430 2.450 424,257 -0.06(-2.23%)
Apr 17, 2023 2.370 2.590 2.338 2.506 612,031 +0.14(+5.74%)
Apr 14, 2023 2.500 2.500 2.230 2.370 1,137,335 -0.17(-6.69%)
Apr 13, 2023 2.500 2.740 2.500 2.540 673,479 -0.06(-2.31%)
Apr 12, 2023 2.350 2.770 2.350 2.600 754,222 +0.22(+9.43%)
Apr 11, 2023 2.380 2.420 2.327 2.376 271,254 +0.01(+0.25%)
Apr 10, 2023 2.400 2.440 2.320 2.370 395,821 -0.07(-2.71%)
Apr 06, 2023 2.500 2.550 2.420 2.436 645,770 -0.09(-3.72%)
Apr 05, 2023 2.520 2.574 2.370 2.530 493,981 +0.00(+0.00%)
Apr 04, 2023 2.670 2.680 2.500 2.530 503,069 -0.15(-5.60%)
Apr 03, 2023 2.830 2.830 2.660 2.680 268,926 -0.13(-4.63%)
Mar 31, 2023 2.820 2.900 2.810 2.810 391,300 -0.04(-1.40%)
Mar 30, 2023 2.960 2.960 2.848 2.850 205,870 -0.11(-3.72%)
Mar 29, 2023 2.940 2.960 2.870 2.960 316,124 +0.01(+0.48%)
Mar 28, 2023 2.950 2.950 2.844 2.946 309,608 -0.00(-0.14%)
Mar 27, 2023 2.950 2.954 2.683 2.950 381,345 +0.01(+0.34%)
Mar 24, 2023 3.050 3.170 2.850 2.940 1,581,284 -0.11(-3.61%)
Mar 23, 2023 3.140 3.250 3.040 3.050 268,950 -0.17(-5.20%)
Mar 22, 2023 3.180 3.300 3.100 3.217 6,739,005 -0.07(-2.21%)
Mar 21, 2023 3.265 3.320 3.134 3.290 448,724 +0.02(+0.61%)
Mar 20, 2023 3.360 3.400 3.260 3.270 229,939 -0.13(-3.74%)
Mar 17, 2023 3.400 3.450 3.337 3.397 137,181 -0.04(-1.25%)
Mar 16, 2023 3.460 3.650 3.380 3.440 209,392 +0.02(+0.58%)
Mar 15, 2023 3.490 3.580 3.375 3.420 244,063 -0.15(-4.20%)
Mar 14, 2023 3.610 3.610 3.470 3.570 189,650 +0.01(+0.28%)
Mar 13, 2023 3.630 3.700 3.500 3.560 279,411 -0.15(-4.04%)
Mar 10, 2023 3.660 3.760 3.650 3.710 5,191,578 +0.00(+0.00%)
Mar 09, 2023 3.760 3.840 3.670 3.710 163,287 -0.08(-2.11%)
Mar 08, 2023 3.880 3.880 3.760 3.790 145,827 -0.06(-1.56%)
Mar 07, 2023 3.830 3.850 3.690 3.850 3,906,988 +0.06(+1.58%)
Mar 06, 2023 3.910 3.910 3.750 3.790 172,263 -0.11(-2.82%)
Mar 03, 2023 3.890 3.904 3.740 3.900 6,157,931 +0.05(+1.30%)
Mar 02, 2023 3.610 3.850 3.610 3.850 252,483 +0.12(+3.15%)
Mar 01, 2023 3.600 3.732 3.600 3.732 354,753 +0.12(+3.39%)
Feb 28, 2023 3.610 3.710 3.600 3.610 253,882 -0.04(-1.10%)
Feb 27, 2023 3.610 3.740 3.610 3.650 124,769 -0.02(-0.54%)
Feb 24, 2023 3.650 3.690 3.570 3.670 207,072 +0.01(+0.24%)
Feb 23, 2023 3.750 3.750 3.620 3.661 110,301 -0.05(-1.42%)
Feb 22, 2023 3.800 3.800 3.650 3.714 140,039 -0.03(-0.69%)
Feb 21, 2023 3.900 3.910 3.650 3.740 298,507 -0.16(-4.10%)
Feb 17, 2023 3.870 3.960 3.830 3.900 287,069 -0.04(-1.02%)
Feb 16, 2023 3.750 3.986 3.730 3.940 164,683 +0.12(+3.14%)
Feb 15, 2023 3.870 3.900 3.768 3.820 241,998 -0.01(-0.26%)
Feb 14, 2023 3.800 3.860 3.610 3.830 148,714 +0.09(+2.48%)
Feb 13, 2023 3.670 3.820 3.590 3.737 212,625 -0.06(-1.65%)
Feb 10, 2023 3.690 3.800 3.580 3.800 331,773 +0.09(+2.43%)
Feb 09, 2023 3.760 3.805 3.600 3.710 364,354 -0.12(-3.13%)
Feb 08, 2023 3.850 3.860 3.760 3.830 95,093 -0.00(-0.13%)
Feb 07, 2023 3.822 3.860 3.720 3.835 257,409 +0.00(+0.13%)
Feb 06, 2023 3.800 3.920 3.720 3.830 160,779 -0.02(-0.65%)
Feb 03, 2023 3.900 3.930 3.800 3.855 227,914 -0.04(-1.15%)
Feb 02, 2023 3.990 4.030 3.790 3.900 828,409 -0.06(-1.52%)
Feb 01, 2023 3.840 4.000 3.750 3.960 398,790 +0.12(+3.13%)
Jan 31, 2023 3.650 4.040 3.620 3.840 676,141 +0.15(+4.19%)
Jan 30, 2023 3.760 3.770 3.670 3.686 233,351 -0.07(-1.98%)
Jan 27, 2023 3.320 3.808 3.320 3.760 566,832 +0.17(+4.74%)
Jan 26, 2023 3.720 3.730 3.310 3.590 1,575,115 -0.02(-0.55%)
Jan 25, 2023 3.810 3.880 3.601 3.610 727,363 -0.23(-5.93%)
Jan 24, 2023 3.910 4.002 3.838 3.838 435,189 -0.12(-3.09%)
Jan 23, 2023 3.970 4.300 3.855 3.960 528,653 -0.10(-2.46%)
Jan 20, 2023 4.095 4.095 3.920 4.060 710,780 -0.03(-0.73%)
Jan 19, 2023 4.000 4.120 3.950 4.090 377,406 -0.01(-0.24%)
Jan 18, 2023 4.000 4.150 3.990 4.100 314,676 +0.01(+0.22%)
Jan 17, 2023 3.990 4.201 3.990 4.091 463,428 +0.09(+2.28%)
Jan 13, 2023 3.900 4.090 3.900 4.000 203,083 -0.04(-0.99%)
Jan 12, 2023 3.900 4.140 3.900 4.040 277,168 +0.07(+1.76%)
Jan 11, 2023 3.920 4.137 3.920 3.970 245,248 +0.00(+0.00%)
Jan 10, 2023 4.330 4.330 3.948 3.970 277,932 -0.12(-2.93%)
Jan 09, 2023 4.000 4.260 3.950 4.090 499,037 -0.13(-3.08%)
Jan 06, 2023 4.250 4.400 4.150 4.220 144,151 -0.08(-1.86%)
Jan 05, 2023 4.210 4.300 4.050 4.300 230,447 +0.15(+3.61%)
Jan 04, 2023 4.000 4.150 3.850 4.150 292,003 +0.18(+4.53%)
Jan 03, 2023 4.100 4.340 3.937 3.970 351,993 -0.33(-7.62%)
Dec 30, 2022 3.790 4.300 3.790 4.297 759,988 +0.22(+5.33%)
Dec 29, 2022 4.000 4.130 3.850 4.080 687,267 +0.18(+4.62%)
Dec 28, 2022 3.970 4.250 3.800 3.900 992,529 -0.20(-4.88%)
Dec 27, 2022 4.160 4.360 3.800 4.100 711,019 -0.19(-4.43%)
Dec 23, 2022 3.850 4.300 3.840 4.290 791,666 +0.39(+10.00%)
Dec 22, 2022 3.970 4.050 3.840 3.900 527,373 -0.06(-1.52%)
Dec 21, 2022 4.000 4.104 3.570 3.960 1,583,210 -0.08(-1.98%)
Dec 20, 2022 4.310 4.450 4.020 4.040 1,742,776 -0.26(-6.05%)
Dec 19, 2022 4.820 5.360 4.210 4.300 1,197,517 -0.86(-16.67%)
Dec 16, 2022 4.645 5.204 4.640 5.160 488,242 +0.56(+12.17%)
Dec 15, 2022 4.620 4.990 4.500 4.600 379,699 -0.01(-0.22%)
Dec 14, 2022 4.910 4.980 4.590 4.610 902,460 -0.28(-5.81%)
Dec 13, 2022 5.270 5.450 4.891 4.895 545,733 -0.38(-7.12%)
Dec 12, 2022 5.300 5.600 5.170 5.270 1,557,212 -0.18(-3.31%)
Dec 09, 2022 5.350 5.590 5.180 5.450 543,279 +0.17(+3.22%)
Dec 08, 2022 5.750 5.970 5.245 5.280 1,067,470 -0.60(-10.20%)
Dec 07, 2022 6.560 7.444 5.745 5.880 881,915 -0.59(-9.12%)
Dec 06, 2022 7.770 7.880 6.355 6.470 1,276,046 -1.10(-14.53%)
Dec 05, 2022 7.250 7.900 7.100 7.570 1,524,267 +0.32(+4.41%)
Dec 02, 2022 7.000 7.400 6.630 7.250 952,995 +0.23(+3.28%)
Dec 01, 2022 6.320 7.040 6.290 7.020 418,804 +0.40(+6.04%)
Nov 30, 2022 6.250 6.780 6.250 6.620 381,990 -0.02(-0.34%)
Nov 29, 2022 6.460 6.660 6.444 6.642 213,317 -0.03(-0.41%)
Nov 28, 2022 6.750 6.815 6.420 6.670 328,605 -0.01(-0.15%)
Nov 25, 2022 6.500 6.761 6.500 6.680 142,908 -0.02(-0.36%)
Nov 23, 2022 6.090 6.840 6.090 6.704 867,594 +0.11(+1.73%)
Nov 22, 2022 6.050 6.590 6.050 6.590 170,629 +0.19(+2.97%)
Nov 21, 2022 6.480 6.500 6.145 6.400 300,816 -0.14(-2.14%)
Nov 18, 2022 6.700 7.060 6.450 6.540 486,904 -0.46(-6.57%)
Nov 17, 2022 6.980 7.010 6.750 7.000 357,670 +0.00(+0.00%)
Nov 16, 2022 6.950 7.000 6.550 7.000 515,033 +0.08(+1.16%)
Nov 15, 2022 6.230 6.940 6.230 6.920 874,924 +0.30(+4.53%)
Nov 14, 2022 6.400 6.700 6.195 6.620 828,758 +0.30(+4.75%)
Nov 11, 2022 5.890 6.350 5.780 6.320 376,501 +0.19(+3.14%)
Nov 10, 2022 5.765 6.200 5.590 6.128 433,908 +0.30(+5.11%)
Nov 09, 2022 5.600 5.850 5.490 5.830 701,877 +0.31(+5.62%)
Nov 08, 2022 5.000 5.745 5.000 5.520 309,909 +0.17(+3.18%)
Nov 07, 2022 5.220 5.720 5.220 5.350 271,597 -0.19(-3.43%)
Nov 04, 2022 5.045 5.570 5.045 5.540 166,738 +0.25(+4.73%)
Nov 03, 2022 4.890 5.290 4.880 5.290 213,426 +0.19(+3.73%)
Nov 02, 2022 5.500 5.500 4.970 5.100 307,968 -0.10(-1.92%)
Nov 01, 2022 5.210 5.500 5.164 5.200 376,375 -0.20(-3.70%)
Oct 31, 2022 5.220 5.680 5.143 5.400 915,071 +0.13(+2.53%)
Oct 28, 2022 5.200 5.326 5.150 5.267 228,623 -0.08(-1.56%)
Oct 27, 2022 5.550 5.550 5.220 5.350 164,773 -0.18(-3.25%)
Oct 26, 2022 5.355 5.771 5.355 5.530 349,542 -0.12(-2.12%)
Oct 25, 2022 5.780 5.905 5.210 5.650 435,432 +0.07(+1.25%)
Oct 24, 2022 5.430 5.695 5.370 5.580 134,069 -0.11(-1.93%)
Oct 21, 2022 5.545 5.750 5.270 5.690 231,983 +0.14(+2.52%)
Oct 20, 2022 5.720 5.720 5.350 5.550 269,994 +0.10(+1.83%)
Oct 19, 2022 5.440 5.680 5.280 5.450 590,594 -0.02(-0.37%)
Oct 18, 2022 5.340 5.500 5.150 5.470 167,156 +0.13(+2.43%)
Oct 17, 2022 5.010 5.400 5.010 5.340 261,368 +0.15(+2.89%)
Oct 14, 2022 5.280 5.430 5.090 5.190 249,069 -0.09(-1.70%)
Oct 13, 2022 4.910 5.430 4.910 5.280 391,012 -0.09(-1.68%)
Oct 12, 2022 5.550 5.560 5.260 5.370 258,898 -0.23(-4.11%)
Oct 11, 2022 5.310 5.802 5.300 5.600 667,882 -0.20(-3.45%)
Oct 10, 2022 6.010 6.240 5.410 5.800 376,472 -0.21(-3.49%)
Oct 07, 2022 6.430 6.610 5.780 6.010 3,883,678 -0.18(-2.91%)
Oct 06, 2022 4.625 6.468 4.480 6.190 2,677,045 +1.54(+33.12%)
Oct 05, 2022 5.060 5.060 4.550 4.650 565,182 -0.25(-5.10%)
Oct 04, 2022 5.005 5.180 4.820 4.900 351,404 -0.11(-2.20%)
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.