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

Ayr Wellness Inc (OP: AYRWF )

2.330 -0.060 (-2.51%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 10, 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 (%)
May 09, 2024 2.420 2.484 2.390 2.390 188,708 +0.00(+0.00%)
May 08, 2024 2.450 2.553 2.370 2.390 175,377 -0.13(-5.16%)
May 07, 2024 2.580 2.759 2.430 2.520 325,107 -0.10(-3.82%)
May 06, 2024 2.770 2.890 2.595 2.620 374,799 -0.04(-1.50%)
May 03, 2024 2.650 2.780 2.440 2.660 262,729 +0.16(+6.40%)
May 02, 2024 2.709 2.760 2.400 2.500 303,304 -0.05(-1.96%)
May 01, 2024 3.450 3.450 2.350 2.550 597,909 -0.86(-25.22%)
Apr 30, 2024 2.600 3.460 2.355 3.410 1,394,793 +0.83(+32.17%)
Apr 29, 2024 2.345 2.580 2.250 2.580 185,972 +0.21(+8.86%)
Apr 26, 2024 2.380 2.400 2.250 2.370 151,296 +0.06(+2.60%)
Apr 25, 2024 2.530 2.558 2.290 2.310 119,790 -0.18(-7.23%)
Apr 24, 2024 2.430 2.591 2.370 2.490 105,547 +0.02(+0.81%)
Apr 23, 2024 2.310 2.590 2.310 2.470 81,709 +0.10(+4.22%)
Apr 22, 2024 2.375 2.400 2.210 2.370 143,761 +0.04(+1.72%)
Apr 19, 2024 2.380 2.460 2.310 2.330 107,302 -0.14(-5.67%)
Apr 18, 2024 2.760 2.760 2.410 2.470 380,273 -0.27(-9.74%)
Apr 17, 2024 2.330 2.780 2.330 2.737 178,309 +0.19(+7.32%)
Apr 16, 2024 2.300 2.700 2.180 2.550 279,146 +0.18(+7.59%)
Apr 15, 2024 2.100 2.459 2.100 2.370 353,951 -0.06(-2.47%)
Apr 12, 2024 2.535 2.580 2.150 2.430 542,810 -0.11(-4.33%)
Apr 11, 2024 2.660 2.660 2.490 2.540 329,761 -0.11(-4.15%)
Apr 10, 2024 2.860 2.860 2.567 2.650 198,999 -0.08(-2.93%)
Apr 09, 2024 2.990 2.990 2.700 2.730 126,413 -0.09(-3.19%)
Apr 08, 2024 2.960 2.980 2.798 2.820 149,496 -0.05(-1.74%)
Apr 05, 2024 2.754 3.050 2.750 2.870 301,638 +0.16(+5.90%)
Apr 04, 2024 3.275 3.450 2.550 2.710 892,428 -0.47(-14.78%)
Apr 03, 2024 3.000 3.190 2.850 3.180 496,246 +0.27(+9.28%)
Apr 02, 2024 2.850 3.120 2.833 2.910 905,429 +0.09(+3.19%)
Apr 01, 2024 2.570 2.850 2.570 2.820 667,545 +0.17(+6.58%)
Mar 28, 2024 2.260 2.860 2.260 2.646 614,566 +0.18(+7.29%)
Mar 27, 2024 2.370 2.480 2.150 2.466 390,007 +0.21(+9.12%)
Mar 26, 2024 2.110 2.315 2.110 2.260 229,386 +0.14(+6.60%)
Mar 25, 2024 2.190 2.230 2.110 2.120 267,721 -0.02(-0.93%)
Mar 22, 2024 2.240 2.270 2.130 2.140 659,271 -0.09(-4.04%)
Mar 21, 2024 2.067 2.240 2.020 2.230 612,119 +0.21(+10.40%)
Mar 20, 2024 2.065 2.150 1.995 2.020 508,270 -0.13(-6.05%)
Mar 19, 2024 2.100 2.150 2.010 2.150 458,474 -0.03(-1.38%)
Mar 18, 2024 2.050 2.220 2.010 2.180 334,141 +0.15(+7.39%)
Mar 15, 2024 1.780 2.060 1.780 2.030 653,811 +0.36(+21.56%)
Mar 14, 2024 1.840 1.848 1.670 1.670 285,186 -0.12(-6.70%)
Mar 13, 2024 1.760 1.910 1.720 1.790 354,853 +0.12(+7.51%)
Mar 12, 2024 1.800 1.800 1.650 1.665 235,744 -0.07(-4.31%)
Mar 11, 2024 1.850 1.930 1.705 1.740 376,605 -0.18(-9.37%)
Mar 08, 2024 1.820 2.040 1.820 1.920 240,849 +0.03(+1.59%)
Mar 07, 2024 1.920 2.020 1.810 1.890 374,548 +0.01(+0.53%)
Mar 06, 2024 2.056 2.100 1.860 1.880 370,583 -0.12(-6.00%)
Mar 05, 2024 2.080 2.330 1.980 2.000 240,963 -0.08(-3.85%)
Mar 04, 2024 2.080 2.210 2.050 2.080 187,953 -0.01(-0.48%)
Mar 01, 2024 2.020 2.220 2.020 2.090 314,604 +0.07(+3.47%)
Feb 29, 2024 2.238 2.330 2.020 2.020 224,590 -0.18(-8.18%)
Feb 28, 2024 2.230 2.390 2.180 2.200 143,012 -0.03(-1.35%)
Feb 27, 2024 2.315 2.380 2.210 2.230 146,248 -0.07(-3.04%)
Feb 26, 2024 2.340 2.530 2.300 2.300 198,652 -0.08(-3.36%)
Feb 23, 2024 2.110 2.410 2.070 2.380 329,243 +0.30(+14.42%)
Feb 22, 2024 2.000 2.150 1.900 2.080 279,066 +0.10(+5.05%)
Feb 21, 2024 2.010 2.093 1.930 1.980 211,122 -0.04(-1.98%)
Feb 20, 2024 1.990 2.090 1.850 2.020 386,190 +0.06(+2.83%)
Feb 16, 2024 1.945 2.010 1.850 1.964 340,672 +0.06(+3.39%)
Feb 15, 2024 2.100 2.110 1.800 1.900 927,503 -0.08(-4.04%)
Feb 14, 2024 2.300 2.300 1.970 1.980 980,124 -0.17(-7.91%)
Feb 13, 2024 2.250 2.426 2.060 2.150 430,751 -0.12(-5.29%)
Feb 12, 2024 2.770 2.840 2.270 2.270 595,628 -0.54(-19.16%)
Feb 09, 2024 2.850 2.930 2.710 2.808 323,895 -0.08(-2.83%)
Feb 08, 2024 3.110 3.270 2.790 2.890 660,562 -0.26(-8.25%)
Feb 07, 2024 3.280 3.340 3.100 3.150 188,277 -0.01(-0.32%)
Feb 06, 2024 2.930 3.430 2.900 3.160 482,802 +0.21(+7.12%)
Feb 05, 2024 3.160 3.360 2.870 2.950 618,690 -0.16(-5.14%)
Feb 02, 2024 3.890 4.000 3.110 3.110 876,136 -0.89(-22.25%)
Feb 01, 2024 3.600 4.090 3.360 4.000 565,954 +0.48(+13.72%)
Jan 31, 2024 3.600 3.610 3.300 3.518 266,402 +0.07(+1.96%)
Jan 30, 2024 3.280 3.600 3.280 3.450 346,276 +0.08(+2.37%)
Jan 29, 2024 3.080 3.390 2.991 3.370 442,452 +0.10(+3.06%)
Jan 26, 2024 3.480 3.550 3.210 3.270 296,850 -0.16(-4.66%)
Jan 25, 2024 3.265 3.490 3.230 3.430 517,346 +0.22(+6.85%)
Jan 24, 2024 3.090 3.333 3.000 3.210 397,129 +0.20(+6.64%)
Jan 23, 2024 3.060 3.090 2.970 3.010 188,754 +0.00(+0.00%)
Jan 22, 2024 3.044 3.190 3.010 3.010 238,861 +0.02(+0.67%)
Jan 19, 2024 2.980 3.100 2.660 2.990 294,037 +0.16(+5.78%)
Jan 18, 2024 2.900 3.100 2.800 2.827 214,597 -0.24(-7.93%)
Jan 17, 2024 2.970 3.100 2.820 3.070 352,627 +0.04(+1.32%)
Jan 16, 2024 2.850 3.470 2.840 3.030 891,063 +0.57(+23.17%)
Jan 12, 2024 2.240 2.530 2.170 2.460 340,062 +0.26(+11.82%)
Jan 11, 2024 2.020 2.220 1.970 2.200 109,901 +0.22(+11.11%)
Jan 10, 2024 2.150 2.160 1.980 1.980 74,531 -0.18(-8.33%)
Jan 09, 2024 2.200 2.250 2.060 2.160 109,453 -0.02(-0.92%)
Jan 08, 2024 2.050 2.480 2.050 2.180 393,825 -0.05(-2.24%)
Jan 05, 2024 1.990 2.390 1.910 2.230 402,170 +0.28(+14.36%)
Jan 04, 2024 1.960 2.140 1.950 1.950 234,432 -0.05(-2.50%)
Jan 03, 2024 1.850 2.070 1.800 2.000 258,526 +0.17(+9.29%)
Jan 02, 2024 1.830 1.940 1.780 1.830 92,848 +0.03(+1.50%)
Dec 29, 2023 1.760 1.860 1.718 1.803 156,561 +0.02(+1.29%)
Dec 28, 2023 1.850 1.950 1.750 1.780 221,609 -0.07(-3.78%)
Dec 27, 2023 2.030 2.090 1.847 1.850 191,375 -0.12(-6.09%)
Dec 26, 2023 1.890 2.150 1.830 1.970 303,844 +0.07(+3.68%)
Dec 22, 2023 1.689 1.950 1.650 1.900 263,893 +0.30(+18.75%)
Dec 21, 2023 1.600 1.640 1.590 1.600 104,806 +0.03(+1.91%)
Dec 20, 2023 1.680 1.790 1.570 1.570 157,233 -0.11(-6.55%)
Dec 19, 2023 1.850 1.920 1.660 1.680 359,732 -0.20(-10.64%)
Dec 18, 2023 1.920 2.010 1.880 1.880 82,518 -0.09(-4.57%)
Dec 15, 2023 1.900 2.060 1.850 1.970 137,623 +0.04(+2.07%)
Dec 14, 2023 2.052 2.064 1.880 1.930 165,528 -0.12(-5.85%)
Dec 13, 2023 2.050 2.150 1.840 2.050 490,309 +0.00(+0.08%)
Dec 12, 2023 2.400 2.400 1.876 2.048 545,343 -0.35(-14.65%)
Dec 11, 2023 2.600 2.610 2.400 2.400 156,910 -0.14(-5.51%)
Dec 08, 2023 2.870 2.870 2.480 2.540 113,363 -0.14(-5.22%)
Dec 07, 2023 2.717 2.880 2.680 2.680 252,314 -0.01(-0.37%)
Dec 06, 2023 2.490 2.810 2.450 2.690 467,552 +0.21(+8.47%)
Dec 05, 2023 2.210 2.500 2.210 2.480 233,757 +0.22(+9.73%)
Dec 04, 2023 2.180 2.440 2.040 2.260 375,278 +0.03(+1.35%)
Dec 01, 2023 1.970 2.250 1.970 2.230 309,267 +0.12(+5.93%)
Nov 30, 2023 2.020 2.150 1.930 2.105 109,232 +0.15(+7.40%)
Nov 29, 2023 2.160 2.220 1.960 1.960 166,253 -0.17(-7.98%)
Nov 28, 2023 1.970 2.240 1.970 2.130 155,592 -0.02(-0.93%)
Nov 27, 2023 2.150 2.210 2.090 2.150 161,274 +0.06(+2.97%)
Nov 24, 2023 2.130 2.130 2.050 2.088 71,393 -0.07(-3.33%)
Nov 22, 2023 2.110 2.200 2.030 2.160 88,806 -0.04(-2.04%)
Nov 21, 2023 1.990 2.230 1.934 2.205 805,979 +0.14(+6.83%)
Nov 20, 2023 2.150 2.180 1.993 2.064 157,995 -0.09(-4.00%)
Nov 17, 2023 2.025 2.300 1.990 2.150 336,745 +0.16(+8.04%)
Nov 16, 2023 1.900 2.050 1.775 1.990 351,075 -0.16(-7.44%)
Nov 15, 2023 2.100 2.220 2.026 2.150 231,006 +0.15(+7.50%)
Nov 14, 2023 1.900 2.100 1.900 2.000 189,513 +0.08(+4.17%)
Nov 13, 2023 1.720 1.920 1.670 1.920 218,961 +0.22(+13.01%)
Nov 10, 2023 1.550 1.699 1.530 1.699 157,988 +0.23(+15.57%)
Nov 09, 2023 1.492 1.590 1.402 1.470 175,041 -0.02(-1.34%)
Nov 08, 2023 1.450 1.700 1.450 1.490 340,616 +0.09(+6.43%)
Nov 07, 2023 1.270 1.420 1.235 1.400 242,319 +0.14(+11.11%)
Nov 06, 2023 1.280 1.335 1.200 1.260 217,490 +0.02(+1.29%)
Nov 03, 2023 1.230 1.300 1.180 1.244 337,130 +0.04(+3.67%)
Nov 02, 2023 1.250 1.350 1.160 1.200 569,881 -0.03(-2.44%)
Nov 01, 2023 1.397 1.410 1.070 1.230 780,920 -0.07(-5.38%)
Oct 31, 2023 1.100 1.400 1.100 1.300 145,134 +0.22(+20.85%)
Oct 30, 2023 1.190 1.280 1.076 1.076 321,092 -0.10(-8.84%)
Oct 27, 2023 1.493 1.508 1.180 1.180 321,353 -0.32(-21.33%)
Oct 26, 2023 1.600 1.630 1.430 1.500 522,803 -0.14(-8.54%)
Oct 25, 2023 1.530 1.700 1.480 1.640 195,207 -0.09(-5.20%)
Oct 24, 2023 1.560 1.800 1.540 1.730 113,356 +0.10(+6.13%)
Oct 23, 2023 1.760 1.760 1.629 1.630 633,578 -0.14(-7.91%)
Oct 20, 2023 1.730 1.830 1.520 1.770 234,866 +0.08(+4.73%)
Oct 19, 2023 1.680 1.780 1.680 1.690 56,122 -0.05(-2.83%)
Oct 18, 2023 1.760 1.990 1.650 1.739 252,147 -0.09(-4.96%)
Oct 17, 2023 1.740 1.940 1.660 1.830 240,821 +0.09(+5.17%)
Oct 16, 2023 1.700 1.780 1.660 1.740 365,574 +0.04(+2.35%)
Oct 13, 2023 1.562 1.750 1.562 1.700 231,607 +0.09(+5.59%)
Oct 12, 2023 1.520 1.690 1.480 1.610 591,932 +0.01(+0.63%)
Oct 11, 2023 1.660 1.690 1.520 1.600 537,909 -0.07(-4.19%)
Oct 10, 2023 1.738 1.820 1.670 1.670 98,921 -0.05(-2.91%)
Oct 09, 2023 1.870 1.870 1.660 1.720 557,042 -0.10(-5.49%)
Oct 06, 2023 1.890 1.900 1.630 1.820 1,156,469 -0.10(-5.21%)
Oct 05, 2023 2.130 2.130 1.900 1.920 204,584 -0.18(-8.57%)
Oct 04, 2023 2.330 2.330 1.890 2.100 789,861 -0.23(-9.87%)
Oct 03, 2023 2.430 2.430 2.250 2.330 252,012 -0.14(-5.67%)
Oct 02, 2023 2.310 2.520 2.300 2.470 436,831 +0.18(+7.82%)
Sep 29, 2023 2.575 2.575 2.270 2.291 360,759 -0.18(-7.34%)
Sep 28, 2023 2.518 2.600 2.310 2.473 246,492 -0.07(-2.66%)
Sep 27, 2023 2.890 3.100 2.480 2.540 337,829 -0.25(-8.96%)
Sep 26, 2023 2.800 2.980 2.620 2.790 263,661 -0.01(-0.36%)
Sep 25, 2023 2.850 2.820 2.460 2.800 1,155,166 -0.05(-1.75%)
Sep 22, 2023 2.870 2.920 2.800 2.850 147,199 -0.03(-1.04%)
Sep 21, 2023 2.800 2.890 2.682 2.880 305,476 -0.04(-1.37%)
Sep 20, 2023 2.800 3.005 2.702 2.920 751,960 +0.17(+6.18%)
Sep 19, 2023 2.829 2.845 2.580 2.750 515,546 -0.08(-2.83%)
Sep 18, 2023 3.150 3.150 2.746 2.830 310,442 -0.20(-6.55%)
Sep 15, 2023 3.040 3.290 2.860 3.028 437,510 +0.18(+6.26%)
Sep 14, 2023 2.840 3.010 2.805 2.850 338,179 +0.00(+0.00%)
Sep 13, 2023 2.850 2.960 2.520 2.850 513,565 -0.04(-1.38%)
Sep 12, 2023 2.890 2.900 2.250 2.890 1,177,625 -0.03(-0.86%)
Sep 11, 2023 2.720 3.040 2.720 2.915 473,537 +0.13(+4.49%)
Sep 08, 2023 2.610 2.910 2.510 2.790 739,241 +0.24(+9.41%)
Sep 07, 2023 2.590 2.750 2.300 2.550 657,299 -0.05(-1.92%)
Sep 06, 2023 2.290 2.651 2.200 2.600 2,327,295 +0.46(+21.21%)
Sep 05, 2023 1.480 2.150 1.450 2.145 1,038,367 +0.68(+45.92%)
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.