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 )

5.650 +0.020 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 29, 2024 4.800 5.020 4.750 4.770 711,674 -0.12(-2.45%)
Feb 28, 2024 4.980 5.110 4.800 4.890 368,453 -0.11(-2.20%)
Feb 27, 2024 5.055 5.250 4.960 5.000 286,755 -0.14(-2.72%)
Feb 26, 2024 5.400 5.500 5.140 5.140 640,356 -0.24(-4.46%)
Feb 23, 2024 4.900 5.630 4.900 5.380 1,013,785 +0.21(+4.06%)
Feb 22, 2024 5.080 5.200 4.950 5.170 445,662 +0.10(+1.97%)
Feb 21, 2024 4.800 5.080 4.800 5.070 304,575 +0.07(+1.40%)
Feb 20, 2024 5.000 5.120 4.910 5.000 204,721 -0.10(-1.96%)
Feb 16, 2024 5.020 5.230 4.990 5.100 491,618 +0.00(+0.00%)
Feb 15, 2024 4.810 5.200 4.760 5.100 513,031 +0.23(+4.72%)
Feb 14, 2024 4.950 4.956 4.750 4.870 9,772,869 -0.08(-1.62%)
Feb 13, 2024 4.800 5.090 4.550 4.950 452,918 +0.05(+1.02%)
Feb 12, 2024 5.380 5.441 4.880 4.900 1,475,137 -0.49(-9.09%)
Feb 09, 2024 5.520 5.590 5.310 5.390 434,883 +0.00(+0.00%)
Feb 08, 2024 5.550 5.646 5.390 5.390 1,032,237 -0.27(-4.77%)
Feb 07, 2024 5.750 5.750 5.490 5.660 571,271 +0.06(+1.07%)
Feb 06, 2024 5.470 5.780 5.250 5.600 1,253,345 +0.20(+3.70%)
Feb 05, 2024 5.360 5.640 5.280 5.400 825,644 -0.10(-1.82%)
Feb 02, 2024 5.550 5.790 5.380 5.500 6,658,677 -0.04(-0.72%)
Feb 01, 2024 5.235 5.600 5.120 5.540 1,376,946 +0.31(+5.93%)
Jan 31, 2024 5.210 5.380 5.010 5.230 743,641 +0.01(+0.19%)
Jan 30, 2024 5.200 5.390 5.010 5.220 791,756 +0.03(+0.58%)
Jan 29, 2024 5.090 5.190 4.980 5.190 374,906 +0.08(+1.57%)
Jan 26, 2024 4.930 5.160 4.930 5.110 1,166,957 +0.15(+3.02%)
Jan 25, 2024 4.875 5.030 4.800 4.960 743,929 +0.04(+0.92%)
Jan 24, 2024 4.680 5.000 4.680 4.915 893,736 +0.20(+4.13%)
Jan 23, 2024 4.880 5.000 4.690 4.720 222,573 -0.15(-3.08%)
Jan 22, 2024 4.880 4.975 4.670 4.870 768,298 -0.02(-0.41%)
Jan 19, 2024 4.565 4.900 4.460 4.890 813,768 +0.32(+7.00%)
Jan 18, 2024 4.800 4.800 4.520 4.570 350,578 -0.20(-4.19%)
Jan 17, 2024 4.990 4.990 4.680 4.770 457,618 -0.08(-1.65%)
Jan 16, 2024 4.850 5.000 4.680 4.850 1,332,379 +0.25(+5.43%)
Jan 12, 2024 4.305 5.150 4.294 4.600 821,271 +0.30(+6.98%)
Jan 11, 2024 4.110 4.382 4.110 4.300 343,436 +0.13(+3.12%)
Jan 10, 2024 4.350 4.400 4.120 4.170 319,121 -0.24(-5.44%)
Jan 09, 2024 4.400 4.530 4.310 4.410 329,550 -0.08(-1.78%)
Jan 08, 2024 4.670 4.710 4.400 4.490 757,686 -0.17(-3.65%)
Jan 05, 2024 4.320 4.835 4.240 4.660 886,624 +0.30(+6.88%)
Jan 04, 2024 4.275 4.491 4.200 4.360 993,519 +0.16(+3.80%)
Jan 03, 2024 3.970 4.250 3.900 4.200 823,164 +0.19(+4.75%)
Jan 02, 2024 4.120 4.190 3.920 4.010 228,625 -0.05(-1.23%)
Dec 29, 2023 3.960 4.190 3.960 4.060 493,909 -0.04(-0.98%)
Dec 28, 2023 3.950 4.160 3.950 4.100 567,221 +0.04(+0.99%)
Dec 27, 2023 4.100 4.180 3.900 4.060 976,221 -0.12(-2.87%)
Dec 26, 2023 3.650 4.200 3.650 4.180 858,136 +0.43(+11.47%)
Dec 22, 2023 3.450 3.800 3.450 3.750 592,092 +0.25(+7.14%)
Dec 21, 2023 3.600 3.670 3.490 3.500 501,160 -0.17(-4.63%)
Dec 20, 2023 3.710 3.740 3.600 3.670 291,280 -0.07(-1.87%)
Dec 19, 2023 3.730 3.760 3.700 3.740 320,122 -0.01(-0.27%)
Dec 18, 2023 3.890 3.890 3.720 3.750 274,469 -0.14(-3.60%)
Dec 15, 2023 3.800 3.890 3.680 3.890 331,528 +0.14(+3.73%)
Dec 14, 2023 3.670 4.100 3.662 3.750 559,149 -0.14(-3.60%)
Dec 13, 2023 3.510 3.910 3.490 3.890 859,516 +0.35(+9.89%)
Dec 12, 2023 4.080 4.110 3.500 3.540 854,405 -0.59(-14.29%)
Dec 11, 2023 4.110 4.240 4.106 4.130 252,993 -0.04(-0.96%)
Dec 08, 2023 4.220 4.730 4.080 4.170 477,681 -0.16(-3.70%)
Dec 07, 2023 4.095 4.330 4.090 4.330 1,075,121 +0.08(+1.88%)
Dec 06, 2023 3.880 4.310 3.880 4.250 1,177,995 +0.30(+7.59%)
Dec 05, 2023 3.860 3.960 3.740 3.950 524,388 +0.09(+2.33%)
Dec 04, 2023 3.500 4.000 3.477 3.860 795,228 +0.27(+7.52%)
Dec 01, 2023 3.460 3.600 3.390 3.590 464,892 +0.10(+2.87%)
Nov 30, 2023 3.650 3.650 3.450 3.490 370,722 -0.12(-3.28%)
Nov 29, 2023 3.790 3.800 3.608 3.608 372,316 -0.16(-4.29%)
Nov 28, 2023 3.550 3.800 3.550 3.770 400,253 +0.12(+3.29%)
Nov 27, 2023 3.500 3.680 3.471 3.650 238,427 +0.13(+3.69%)
Nov 24, 2023 3.520 3.600 3.450 3.520 205,168 -0.12(-3.30%)
Nov 22, 2023 3.350 3.680 3.350 3.640 201,039 +0.03(+0.83%)
Nov 21, 2023 3.400 3.650 3.320 3.610 207,199 +0.12(+3.44%)
Nov 20, 2023 3.530 3.610 3.390 3.490 309,184 -0.14(-3.86%)
Nov 17, 2023 3.420 3.690 3.336 3.630 481,087 +0.25(+7.40%)
Nov 16, 2023 3.230 3.430 3.230 3.380 241,664 -0.01(-0.29%)
Nov 15, 2023 3.250 3.406 3.220 3.390 434,305 +0.14(+4.31%)
Nov 14, 2023 3.190 3.360 3.130 3.250 329,014 -0.06(-1.81%)
Nov 13, 2023 3.300 3.350 3.120 3.310 326,656 +0.03(+0.91%)
Nov 10, 2023 2.980 3.280 2.910 3.280 333,216 +0.24(+7.89%)
Nov 09, 2023 3.070 3.190 2.930 3.040 382,938 -0.10(-3.18%)
Nov 08, 2023 3.180 3.250 3.080 3.140 301,921 -0.02(-0.63%)
Nov 07, 2023 3.103 3.170 3.060 3.160 200,361 +0.04(+1.41%)
Nov 06, 2023 3.200 3.200 3.040 3.116 397,093 +0.04(+1.17%)
Nov 03, 2023 2.970 3.180 2.860 3.080 420,596 +0.11(+3.70%)
Nov 02, 2023 2.770 3.040 2.770 2.970 417,063 +0.20(+7.22%)
Nov 01, 2023 2.935 2.940 2.760 2.770 284,900 -0.15(-4.97%)
Oct 31, 2023 2.585 2.966 2.560 2.915 500,392 +0.31(+11.75%)
Oct 30, 2023 2.710 2.810 2.510 2.608 797,327 -0.17(-6.17%)
Oct 27, 2023 2.950 3.060 2.710 2.780 567,785 -0.26(-8.55%)
Oct 26, 2023 3.290 3.290 2.950 3.040 431,232 -0.14(-4.25%)
Oct 25, 2023 3.400 3.450 3.147 3.175 575,823 -0.34(-9.80%)
Oct 24, 2023 3.500 3.520 3.260 3.520 1,076,836 +0.02(+0.57%)
Oct 23, 2023 3.680 3.690 3.450 3.500 391,607 -0.18(-4.89%)
Oct 20, 2023 3.640 3.690 3.550 3.680 408,190 -0.02(-0.54%)
Oct 19, 2023 3.570 3.800 3.570 3.700 335,659 +0.10(+2.78%)
Oct 18, 2023 4.050 4.300 3.600 3.600 1,339,891 -0.48(-11.76%)
Oct 17, 2023 3.955 4.180 3.920 4.080 1,180,700 +0.12(+3.03%)
Oct 16, 2023 4.060 4.155 3.950 3.960 1,017,789 -0.10(-2.51%)
Oct 13, 2023 3.990 4.210 3.920 4.062 805,000 +0.02(+0.55%)
Oct 12, 2023 4.000 4.250 3.860 4.040 659,557 +0.05(+1.25%)
Oct 11, 2023 4.550 4.550 3.720 3.990 975,538 -0.48(-10.84%)
Oct 10, 2023 4.160 4.590 4.160 4.475 271,973 +0.18(+4.19%)
Oct 09, 2023 4.120 4.355 4.020 4.295 211,355 +0.08(+1.78%)
Oct 06, 2023 3.900 4.450 3.900 4.220 593,142 +0.24(+6.03%)
Oct 05, 2023 3.880 4.220 3.785 3.980 968,457 +0.04(+1.02%)
Oct 04, 2023 4.110 4.250 3.900 3.940 644,908 -0.17(-4.14%)
Oct 03, 2023 4.479 4.530 4.110 4.110 507,196 -0.46(-10.07%)
Oct 02, 2023 4.560 4.680 4.095 4.570 2,345,821 +0.05(+1.11%)
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%)
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.