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

Leafly Holdings, Inc. - Common Stock (NQ: LFLY )

1.910 -0.090 (-4.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2024 4.700 4.770 4.510 4.560 5,546 -0.16(-3.39%)
Jan 30, 2024 4.800 4.800 4.720 4.720 10,815 -0.08(-1.67%)
Jan 29, 2024 4.760 4.800 4.760 4.800 2,228 +0.22(+4.80%)
Jan 26, 2024 4.710 4.750 4.580 4.580 1,735 -0.12(-2.55%)
Jan 25, 2024 4.660 4.770 4.660 4.700 1,817 +0.04(+0.86%)
Jan 24, 2024 4.650 4.705 4.620 4.660 3,792 +0.05(+0.98%)
Jan 23, 2024 4.920 4.920 4.570 4.615 16,435 -0.01(-0.11%)
Jan 22, 2024 4.730 4.760 4.578 4.620 5,517 +0.00(+0.11%)
Jan 19, 2024 4.474 4.640 4.474 4.615 8,138 -0.08(-1.81%)
Jan 18, 2024 4.720 4.810 4.520 4.700 9,063 +0.13(+2.84%)
Jan 17, 2024 4.560 4.690 4.550 4.570 3,113 -0.13(-2.77%)
Jan 16, 2024 4.950 4.900 4.630 4.700 10,963 -0.25(-5.05%)
Jan 12, 2024 4.640 4.950 4.637 4.950 11,261 +0.33(+7.14%)
Jan 11, 2024 4.660 4.660 4.620 4.620 790 -0.19(-3.95%)
Jan 10, 2024 4.610 4.810 4.578 4.810 2,753 +0.03(+0.69%)
Jan 09, 2024 4.700 4.840 4.650 4.777 3,007 +0.01(+0.15%)
Jan 08, 2024 4.730 4.869 4.535 4.770 9,929 +0.01(+0.21%)
Jan 05, 2024 4.620 4.835 4.620 4.760 2,432 +0.05(+1.06%)
Jan 04, 2024 4.890 4.940 4.534 4.710 5,582 -0.09(-1.87%)
Jan 03, 2024 4.790 5.094 4.790 4.800 10,879 -0.10(-2.04%)
Jan 02, 2024 4.720 4.900 4.720 4.900 2,558 +0.09(+1.87%)
Dec 29, 2023 4.860 4.865 4.490 4.810 28,267 +0.04(+0.84%)
Dec 28, 2023 5.080 5.100 4.740 4.770 14,106 -0.07(-1.49%)
Dec 27, 2023 4.900 4.900 4.700 4.842 8,604 -0.06(-1.18%)
Dec 26, 2023 4.890 4.900 4.640 4.900 11,703 +0.04(+0.82%)
Dec 22, 2023 4.830 4.900 4.507 4.860 52,408 +0.03(+0.62%)
Dec 21, 2023 4.800 4.940 4.800 4.830 7,033 +0.07(+1.47%)
Dec 20, 2023 5.010 5.407 4.552 4.760 16,575 -0.41(-7.93%)
Dec 19, 2023 5.880 5.880 5.100 5.170 6,482 -0.31(-5.66%)
Dec 18, 2023 5.200 5.550 5.000 5.480 16,424 +0.21(+3.98%)
Dec 15, 2023 5.550 5.930 5.200 5.270 14,542 -0.27(-4.79%)
Dec 14, 2023 5.440 5.970 5.270 5.535 2,973 +0.11(+1.93%)
Dec 13, 2023 5.500 5.560 5.137 5.430 6,549 -0.07(-1.27%)
Dec 12, 2023 5.210 5.564 5.210 5.500 7,056 -0.24(-4.18%)
Dec 11, 2023 5.530 5.740 5.170 5.740 15,876 +0.24(+4.36%)
Dec 08, 2023 4.990 5.503 4.950 5.500 24,620 +0.55(+11.11%)
Dec 07, 2023 5.558 5.558 4.900 4.950 35,934 -0.37(-6.99%)
Dec 06, 2023 5.695 5.831 5.322 5.322 5,014 -0.35(-6.14%)
Dec 05, 2023 6.160 6.160 5.430 5.670 8,782 -0.38(-6.28%)
Dec 04, 2023 6.400 6.400 5.750 6.050 16,859 -0.44(-6.78%)
Dec 01, 2023 5.050 6.490 5.050 6.490 24,925 +1.40(+27.51%)
Nov 30, 2023 5.120 5.120 5.060 5.090 1,892 +0.09(+1.80%)
Nov 29, 2023 4.840 5.055 4.840 5.000 2,982 +0.06(+1.21%)
Nov 28, 2023 4.990 5.095 4.850 4.940 6,617 -0.10(-1.98%)
Nov 27, 2023 5.410 5.710 5.010 5.040 9,403 -0.28(-5.26%)
Nov 24, 2023 5.340 5.340 5.174 5.320 1,803 +0.22(+4.31%)
Nov 22, 2023 5.510 5.510 5.010 5.100 4,902 +0.00(+0.00%)
Nov 21, 2023 5.500 5.745 4.820 5.100 12,877 -0.49(-8.69%)
Nov 20, 2023 5.550 6.097 5.500 5.585 7,136 -0.08(-1.50%)
Nov 17, 2023 5.570 5.670 5.570 5.670 1,397 -0.23(-3.90%)
Nov 16, 2023 6.010 6.310 5.760 5.900 8,734 -0.35(-5.60%)
Nov 15, 2023 6.400 6.400 6.222 6.250 4,988 -0.20(-3.17%)
Nov 14, 2023 6.670 6.670 6.330 6.455 2,582 +0.13(+2.13%)
Nov 13, 2023 6.420 6.788 6.210 6.320 3,504 -0.21(-3.22%)
Nov 10, 2023 6.500 7.000 6.220 6.530 17,140 +0.17(+2.67%)
Nov 09, 2023 6.700 6.700 6.360 6.360 4,673 -0.31(-4.65%)
Nov 08, 2023 6.850 7.147 6.660 6.670 7,415 -0.13(-1.91%)
Nov 07, 2023 6.855 6.865 6.550 6.800 7,998 +0.20(+3.03%)
Nov 06, 2023 6.430 6.970 6.430 6.600 23,886 +0.01(+0.15%)
Nov 03, 2023 6.830 7.010 6.530 6.590 13,514 +0.09(+1.39%)
Nov 02, 2023 6.869 6.869 6.304 6.500 4,672 +0.33(+5.43%)
Nov 01, 2023 6.989 6.989 6.165 6.165 2,148 -0.05(-0.88%)
Oct 31, 2023 6.070 6.520 6.010 6.220 6,104 +0.14(+2.30%)
Oct 30, 2023 6.290 6.731 6.080 6.080 10,105 -0.42(-6.51%)
Oct 27, 2023 6.680 6.680 6.199 6.503 2,246 -0.06(-0.94%)
Oct 26, 2023 6.780 6.780 6.490 6.565 12,883 -0.35(-5.13%)
Oct 25, 2023 7.790 7.790 6.910 6.920 11,049 -1.05(-13.23%)
Oct 24, 2023 8.431 8.460 7.975 7.975 10,066 +0.13(+1.72%)
Oct 23, 2023 7.740 7.840 7.490 7.840 2,930 +0.23(+3.02%)
Oct 20, 2023 7.540 7.610 7.400 7.610 5,795 -0.18(-2.31%)
Oct 19, 2023 7.710 8.090 7.710 7.790 4,067 +0.03(+0.39%)
Oct 18, 2023 8.640 9.204 7.709 7.760 15,878 -0.70(-8.27%)
Oct 17, 2023 8.500 9.000 8.460 8.460 4,322 +0.09(+1.08%)
Oct 16, 2023 8.680 9.310 8.370 8.370 13,791 -0.36(-4.12%)
Oct 13, 2023 7.240 8.730 7.205 8.730 23,841 +1.57(+21.93%)
Oct 12, 2023 6.890 7.247 6.890 7.160 5,690 +0.07(+0.99%)
Oct 11, 2023 7.300 7.300 7.090 7.090 1,496 -0.23(-3.14%)
Oct 10, 2023 7.030 7.340 7.010 7.320 3,209 +0.33(+4.72%)
Oct 09, 2023 7.180 7.180 6.800 6.990 3,222 -0.19(-2.64%)
Oct 06, 2023 6.850 7.252 6.800 7.180 3,468 +0.18(+2.57%)
Oct 05, 2023 6.950 7.000 6.900 7.000 1,804 -0.09(-1.27%)
Oct 04, 2023 6.850 7.400 6.850 7.090 7,972 +0.19(+2.75%)
Oct 03, 2023 6.350 7.090 6.350 6.900 6,228 +0.61(+9.70%)
Oct 02, 2023 6.280 6.674 6.110 6.290 5,999 -0.13(-2.02%)
Sep 29, 2023 6.100 6.799 6.100 6.420 22,905 +0.24(+3.88%)
Sep 28, 2023 7.100 7.100 6.040 6.180 30,306 -0.95(-13.33%)
Sep 27, 2023 7.420 7.750 7.060 7.130 33,844 -0.27(-3.65%)
Sep 26, 2023 7.510 7.800 7.400 7.400 19,681 +0.10(+1.37%)
Sep 25, 2023 6.970 7.405 7.260 7.300 29,396 +0.37(+5.34%)
Sep 22, 2023 7.470 7.820 6.500 6.930 46,273 -0.86(-11.04%)
Sep 21, 2023 9.080 9.195 7.770 7.790 17,386 -1.64(-17.39%)
Sep 20, 2023 10.57 10.57 9.330 9.430 27,424 -1.09(-10.36%)
Sep 19, 2023 11.40 11.72 10.46 10.52 30,098 -1.03(-8.92%)
Sep 18, 2023 11.14 12.70 11.03 11.55 99,061 +0.28(+2.48%)
Sep 15, 2023 9.890 12.85 9.890 11.27 87,910 +1.30(+13.04%)
Sep 14, 2023 9.250 10.90 8.983 9.970 31,118 +0.72(+7.78%)
Sep 13, 2023 8.380 9.750 8.260 9.250 17,843 +0.74(+8.70%)
Sep 12, 2023 10.25 11.09 8.190 8.510 80,360 -2.59(-23.33%)
Sep 11, 2023 14.80 16.00 11.00 11.10 76,053 -3.60(-24.49%)
Sep 08, 2023 14.60 14.80 13.25 14.70 18,077 +0.84(+6.06%)
Sep 07, 2023 15.00 15.00 12.80 13.86 12,700 -0.37(-2.63%)
Sep 06, 2023 14.00 15.00 12.60 14.23 38,781 +0.97(+7.35%)
Sep 05, 2023 10.40 14.16 10.40 13.26 40,373 +3.04(+29.69%)
Sep 01, 2023 11.40 14.00 9.458 10.22 62,702 -0.66(-6.03%)
Aug 31, 2023 7.946 11.80 7.800 10.88 85,109 +2.69(+32.81%)
Aug 30, 2023 6.800 8.800 6.570 8.192 30,921 +1.45(+21.54%)
Aug 29, 2023 6.740 6.800 6.270 6.740 1,757 +0.14(+2.15%)
Aug 28, 2023 6.342 6.600 6.000 6.598 2,254 +0.56(+9.24%)
Aug 25, 2023 6.600 6.600 5.820 6.040 7,190 -0.16(-2.58%)
Aug 24, 2023 6.800 6.732 6.000 6.200 5,477 -0.38(-5.78%)
Aug 23, 2023 6.900 7.200 6.200 6.580 11,371 -0.33(-4.72%)
Aug 22, 2023 6.900 7.198 6.400 6.906 2,228 +0.21(+3.11%)
Aug 21, 2023 6.962 6.962 6.480 6.698 2,560 -0.28(-4.04%)
Aug 18, 2023 7.200 7.200 6.602 6.980 9,467 +0.75(+11.97%)
Aug 17, 2023 5.820 7.000 5.810 6.234 6,208 +0.04(+0.68%)
Aug 16, 2023 6.484 6.614 5.900 6.192 4,878 -0.27(-4.24%)
Aug 15, 2023 6.600 6.796 6.278 6.466 3,218 +0.06(+1.00%)
Aug 14, 2023 6.950 7.190 6.400 6.402 3,444 -0.48(-6.95%)
Aug 11, 2023 6.800 7.000 6.100 6.880 11,248 +0.83(+13.68%)
Aug 10, 2023 6.380 6.396 6.050 6.052 3,257 +0.00(+0.03%)
Aug 09, 2023 6.200 6.600 6.000 6.050 4,249 -0.01(-0.17%)
Aug 08, 2023 6.592 6.600 6.022 6.060 5,456 -0.38(-5.90%)
Aug 07, 2023 6.420 6.694 6.200 6.440 2,780 -0.05(-0.83%)
Aug 04, 2023 6.460 6.998 6.402 6.494 3,025 -0.13(-1.90%)
Aug 03, 2023 6.800 7.000 6.468 6.620 3,751 -0.18(-2.65%)
Aug 02, 2023 7.450 7.450 5.860 6.800 17,936 -0.42(-5.82%)
Aug 01, 2023 7.256 7.400 6.920 7.220 1,959 +0.31(+4.46%)
Jul 31, 2023 7.400 7.780 6.700 6.912 11,434 -0.14(-2.04%)
Jul 28, 2023 6.600 7.200 6.460 7.056 6,069 +0.31(+4.53%)
Jul 27, 2023 6.900 6.978 6.692 6.750 2,208 -0.15(-2.17%)
Jul 26, 2023 6.230 6.978 6.018 6.900 13,240 +0.70(+11.29%)
Jul 25, 2023 6.020 6.400 5.800 6.200 5,071 +0.16(+2.65%)
Jul 24, 2023 6.000 6.398 5.610 6.040 7,456 +0.17(+2.97%)
Jul 21, 2023 6.200 6.300 5.602 5.866 5,902 -0.06(-1.08%)
Jul 20, 2023 6.000 6.200 5.636 5.930 6,048 +0.14(+2.35%)
Jul 19, 2023 5.950 6.000 5.498 5.794 7,219 +0.03(+0.56%)
Jul 18, 2023 6.000 6.000 5.610 5.762 6,150 -0.24(-3.97%)
Jul 17, 2023 6.510 6.600 5.842 6.000 7,004 -0.56(-8.56%)
Jul 14, 2023 6.260 6.562 5.684 6.562 28,146 +0.28(+4.49%)
Jul 13, 2023 5.868 6.398 5.600 6.280 11,088 +0.40(+6.80%)
Jul 12, 2023 5.624 5.986 5.302 5.880 36,313 +0.14(+2.37%)
Jul 11, 2023 6.198 6.198 5.610 5.744 9,517 -0.34(-5.62%)
Jul 10, 2023 5.720 6.112 5.600 6.086 8,251 +0.37(+6.40%)
Jul 07, 2023 5.600 5.780 5.300 5.720 9,138 +0.14(+2.51%)
Jul 06, 2023 5.400 5.850 5.400 5.580 9,766 -0.42(-7.00%)
Jul 05, 2023 6.200 6.550 5.704 6.000 11,362 -0.26(-4.15%)
Jul 03, 2023 5.672 6.552 5.672 6.260 15,072 +0.46(+7.93%)
Jun 30, 2023 5.800 5.998 5.400 5.800 17,193 +0.22(+3.94%)
Jun 29, 2023 5.600 5.850 5.400 5.580 13,418 -0.20(-3.49%)
Jun 28, 2023 6.400 6.764 5.300 5.782 59,765 -1.62(-21.86%)
Jun 27, 2023 5.000 9.020 4.680 7.400 204,047 +2.62(+54.81%)
Jun 26, 2023 5.400 5.420 4.780 4.780 17,471 -0.62(-11.48%)
Jun 23, 2023 5.800 7.000 5.400 5.400 98,355 -0.25(-4.49%)
Jun 22, 2023 6.000 6.600 5.610 5.654 6,961 -0.36(-6.02%)
Jun 21, 2023 6.000 6.184 5.700 6.016 6,721 +0.07(+1.14%)
Jun 20, 2023 6.800 6.800 5.942 5.948 9,254 -0.85(-12.53%)
Jun 16, 2023 6.800 6.838 6.256 6.800 12,493 +0.00(+0.00%)
Jun 15, 2023 6.400 6.956 6.400 6.800 4,909 -1.44(-17.46%)
May 08, 2023 7.500 9.400 7.200 8.238 18,573 +0.84(+11.32%)
May 05, 2023 7.408 7.760 7.002 7.400 7,128 +0.00(+0.00%)
May 04, 2023 6.400 7.800 6.200 7.400 17,012 +1.16(+18.55%)
May 03, 2023 6.200 6.928 6.200 6.242 3,533 -0.20(-3.07%)
May 02, 2023 6.800 6.800 6.240 6.440 3,130 -0.23(-3.51%)
May 01, 2023 6.896 7.400 6.400 6.674 2,853 -0.09(-1.39%)
Apr 28, 2023 7.200 7.400 6.200 6.768 4,222 -0.12(-1.71%)
Apr 27, 2023 7.000 7.800 6.382 6.886 8,764 +0.39(+5.97%)
Apr 26, 2023 6.236 6.600 6.236 6.498 4,716 +0.14(+2.27%)
Apr 25, 2023 6.600 6.762 6.272 6.354 2,999 -0.26(-3.90%)
Apr 24, 2023 6.400 6.720 6.464 6.612 2,238 -0.11(-1.64%)
Apr 21, 2023 6.566 7.160 6.404 6.722 2,592 -0.20(-2.86%)
Apr 20, 2023 7.000 7.242 6.404 6.920 21,963 -0.07(-1.06%)
Apr 19, 2023 6.698 7.200 6.460 6.994 4,476 +0.12(+1.75%)
Apr 18, 2023 6.940 7.212 6.458 6.874 9,951 -0.29(-3.99%)
Apr 17, 2023 6.600 8.100 6.432 7.160 49,070 +0.75(+11.77%)
Apr 14, 2023 7.340 7.340 6.406 6.406 13,787 -0.59(-8.49%)
Apr 13, 2023 7.600 8.100 6.758 7.000 10,358 -0.21(-2.86%)
Apr 12, 2023 8.000 8.188 7.100 7.206 19,712 -0.73(-9.24%)
Apr 11, 2023 7.652 8.036 7.650 7.940 2,170 +0.31(+4.04%)
Apr 10, 2023 8.200 8.200 7.448 7.632 7,506 -0.53(-6.45%)
Apr 06, 2023 7.842 8.444 7.500 8.158 1,498 +0.36(+4.67%)
Apr 05, 2023 8.400 8.786 7.566 7.794 2,503 -0.01(-0.08%)
Apr 04, 2023 7.566 7.800 7.250 7.800 4,717 +0.00(+0.00%)
Apr 03, 2023 8.000 8.034 7.400 7.800 2,881 -0.20(-2.48%)
Mar 31, 2023 7.400 8.000 7.200 7.998 5,500 +0.60(+8.08%)
Mar 30, 2023 7.942 7.942 7.220 7.400 5,956 -0.22(-2.86%)
Mar 29, 2023 8.308 9.000 7.274 7.618 13,862 -0.36(-4.46%)
Mar 28, 2023 8.086 8.964 7.600 7.974 10,997 -0.43(-5.07%)
Mar 27, 2023 7.800 8.568 7.800 8.400 3,022 +0.80(+10.53%)
Mar 24, 2023 7.600 8.000 7.404 7.600 4,677 -0.25(-3.18%)
Mar 23, 2023 8.810 8.810 7.802 7.850 6,667 -0.91(-10.37%)
Mar 22, 2023 8.800 8.938 8.026 8.758 5,686 -0.21(-2.30%)
Mar 21, 2023 8.200 9.000 7.802 8.964 10,713 +1.12(+14.34%)
Mar 20, 2023 8.600 8.998 6.802 7.840 23,660 -0.47(-5.70%)
Mar 17, 2023 9.264 10.00 8.020 8.314 18,861 -1.89(-18.49%)
Mar 16, 2023 10.80 10.75 9.360 10.20 10,238 +0.45(+4.66%)
Mar 15, 2023 9.800 9.746 9.000 9.746 5,796 +0.09(+0.95%)
Mar 14, 2023 9.484 10.44 9.102 9.654 3,544 +0.65(+7.27%)
Mar 13, 2023 9.600 10.67 8.400 9.000 21,168 +0.00(+0.00%)
Mar 10, 2023 9.000 9.130 8.200 9.000 7,971 +0.30(+3.45%)
Mar 09, 2023 9.400 9.624 8.400 8.700 15,492 -0.60(-6.47%)
Mar 08, 2023 10.20 10.90 9.160 9.302 14,566 -0.72(-7.15%)
Mar 07, 2023 10.60 11.20 10.00 10.02 8,616 -0.48(-4.59%)
Mar 06, 2023 10.49 11.38 10.20 10.50 9,160 -0.30(-2.78%)
Mar 03, 2023 10.74 11.40 10.60 10.80 6,831 -0.08(-0.72%)
Mar 02, 2023 10.60 11.00 10.58 10.88 9,009 +0.22(+2.06%)
Mar 01, 2023 10.88 11.77 10.61 10.66 5,640 -0.16(-1.50%)
Feb 28, 2023 11.63 12.18 10.82 10.82 22,675 -1.04(-8.80%)
Feb 27, 2023 13.40 13.40 11.52 11.86 8,399 -0.84(-6.60%)
Feb 24, 2023 12.30 12.90 12.00 12.70 5,422 +0.02(+0.19%)
Feb 23, 2023 12.90 12.90 12.25 12.68 2,348 -0.27(-2.12%)
Feb 22, 2023 11.80 13.40 11.85 12.95 8,127 +0.75(+6.16%)
Feb 21, 2023 12.33 13.00 11.82 12.20 7,097 -0.40(-3.17%)
Feb 17, 2023 12.25 12.71 11.81 12.60 11,820 -0.02(-0.16%)
Feb 16, 2023 11.49 12.93 11.00 12.62 7,360 +0.98(+8.40%)
Feb 15, 2023 11.82 11.92 11.50 11.64 9,174 +0.44(+3.95%)
Feb 14, 2023 11.14 11.74 11.02 11.20 9,763 -0.11(-0.97%)
Feb 13, 2023 10.80 11.98 10.80 11.31 6,453 +0.72(+6.76%)
Feb 10, 2023 11.94 12.00 10.55 10.59 22,712 -1.23(-10.43%)
Feb 09, 2023 12.60 13.00 11.71 11.83 7,197 -0.71(-5.69%)
Feb 08, 2023 12.77 13.44 12.43 12.54 5,329 -0.26(-2.02%)
Feb 07, 2023 13.00 14.10 12.60 12.80 8,405 -0.05(-0.37%)
Feb 06, 2023 13.40 13.40 12.46 12.85 7,737 -0.52(-3.89%)
Feb 03, 2023 13.80 14.20 13.20 13.37 15,080 -0.03(-0.24%)
Feb 02, 2023 14.00 14.20 13.40 13.40 9,521 -0.15(-1.11%)
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.