Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curaleaf Holdings Inc (OP: CURLF )

5.662 +0.032 (+0.58%)
Streaming Delayed Price Updated: 12:13 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 (%)
Mar 28, 2024 5.410 5.500 5.150 5.340 714,444 -0.16(-2.91%)
Mar 27, 2024 5.150 5.500 4.760 5.500 770,766 +0.45(+8.91%)
Mar 26, 2024 4.960 5.185 4.900 5.050 383,965 +0.10(+2.02%)
Mar 25, 2024 5.090 5.420 4.950 4.950 514,602 -0.37(-6.87%)
Mar 22, 2024 5.490 5.490 5.045 5.315 645,030 -0.03(-0.65%)
Mar 21, 2024 4.900 5.350 4.750 5.350 687,567 +0.43(+8.74%)
Mar 20, 2024 4.930 5.040 4.880 4.920 302,856 -0.12(-2.38%)
Mar 19, 2024 5.105 5.200 4.960 5.040 380,302 -0.12(-2.33%)
Mar 18, 2024 4.850 5.240 4.850 5.160 1,001,357 +0.20(+4.03%)
Mar 15, 2024 4.150 5.300 4.150 4.960 1,235,091 +0.89(+21.87%)
Mar 14, 2024 3.920 4.180 3.920 4.070 129,095 +0.03(+0.62%)
Mar 13, 2024 3.830 4.100 3.830 4.045 297,589 +0.15(+3.85%)
Mar 12, 2024 3.840 4.020 3.790 3.895 606,179 +0.04(+1.17%)
Mar 11, 2024 4.215 4.240 3.830 3.850 536,830 -0.39(-9.20%)
Mar 08, 2024 4.190 4.440 4.120 4.240 1,446,456 +0.05(+1.19%)
Mar 07, 2024 4.320 4.540 4.000 4.190 899,717 -0.17(-3.90%)
Mar 06, 2024 4.695 4.740 4.340 4.360 441,459 -0.33(-7.04%)
Mar 05, 2024 4.670 4.850 4.490 4.690 478,221 -0.01(-0.21%)
Mar 04, 2024 4.770 4.900 4.675 4.700 529,386 -0.15(-3.09%)
Mar 01, 2024 4.750 4.930 4.740 4.850 636,849 +0.08(+1.68%)
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 4.205 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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.