Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Amplify Seymour Cannabis ETF (NY: CNBS )

5.600 -0.190 (-3.28%)
Official Closing Price Updated: 8:00 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 (%)
Mar 31, 2023 4.247 4.250 4.187 4.210 6,629 +0.01(+0.13%)
Mar 30, 2023 4.220 4.250 4.200 4.205 15,089 -0.00(-0.12%)
Mar 29, 2023 4.200 4.250 4.200 4.210 7,383 +0.02(+0.44%)
Mar 28, 2023 4.201 4.220 4.180 4.192 7,724 -0.03(-0.81%)
Mar 27, 2023 4.230 4.245 4.153 4.226 15,473 +0.00(+0.04%)
Mar 24, 2023 4.240 4.280 4.190 4.224 4,448 -0.04(-0.88%)
Mar 23, 2023 4.320 4.377 4.240 4.262 16,607 -0.07(-1.58%)
Mar 22, 2023 4.410 4.410 4.320 4.330 73,809 -0.08(-1.81%)
Mar 21, 2023 4.250 4.420 4.250 4.410 92,646 +0.14(+3.27%)
Mar 20, 2023 4.350 4.390 4.260 4.270 16,928 -0.14(-3.14%)
Mar 17, 2023 4.440 4.460 4.370 4.409 31,254 -0.04(-0.93%)
Mar 16, 2023 4.300 4.500 4.300 4.450 10,493 +0.07(+1.64%)
Mar 15, 2023 4.370 4.390 4.350 4.378 11,479 -0.05(-1.21%)
Mar 14, 2023 4.570 4.570 4.420 4.432 10,093 -0.00(-0.09%)
Mar 13, 2023 4.390 4.505 4.350 4.435 73,066 -0.06(-1.44%)
Mar 10, 2023 4.630 4.630 4.480 4.500 17,902 -0.12(-2.60%)
Mar 09, 2023 4.670 4.710 4.570 4.620 9,325 -0.09(-1.86%)
Mar 08, 2023 4.760 4.760 4.690 4.707 7,197 -0.11(-2.33%)
Mar 07, 2023 4.820 4.830 4.740 4.820 28,062 -0.08(-1.63%)
Mar 06, 2023 5.000 5.003 4.861 4.900 24,660 -0.07(-1.41%)
Mar 03, 2023 4.900 4.990 4.900 4.970 7,815 +0.12(+2.47%)
Mar 02, 2023 4.840 4.918 4.811 4.850 48,653 +0.04(+0.83%)
Mar 01, 2023 4.840 4.910 4.800 4.810 23,302 -0.09(-1.84%)
Feb 28, 2023 4.810 4.900 4.810 4.900 18,202 +0.08(+1.66%)
Feb 27, 2023 4.880 4.933 4.810 4.820 10,076 -0.07(-1.39%)
Feb 24, 2023 4.915 4.920 4.850 4.888 10,941 -0.09(-1.75%)
Feb 23, 2023 5.070 5.070 4.900 4.975 6,819 -0.01(-0.10%)
Feb 22, 2023 5.000 5.090 4.940 4.980 8,954 -0.04(-0.80%)
Feb 21, 2023 5.080 5.080 4.980 5.020 10,223 -0.20(-3.92%)
Feb 17, 2023 5.230 5.230 5.110 5.225 16,756 +0.02(+0.48%)
Feb 16, 2023 5.210 5.320 5.141 5.200 16,387 +0.00(+0.00%)
Feb 15, 2023 5.100 5.235 5.100 5.200 11,968 +0.09(+1.85%)
Feb 14, 2023 5.010 5.150 5.010 5.105 12,718 +0.06(+1.10%)
Feb 13, 2023 5.000 5.120 4.990 5.050 28,884 +0.03(+0.66%)
Feb 10, 2023 5.080 5.080 4.995 5.017 11,919 -0.03(-0.65%)
Feb 09, 2023 5.260 5.279 5.010 5.050 17,121 -0.18(-3.44%)
Feb 08, 2023 5.300 5.320 5.225 5.230 7,125 -0.09(-1.69%)
Feb 07, 2023 5.380 5.390 5.280 5.320 18,761 -0.07(-1.39%)
Feb 06, 2023 5.360 5.489 5.230 5.395 15,203 -0.03(-0.52%)
Feb 03, 2023 5.370 5.540 5.370 5.423 61,814 -0.04(-0.70%)
Feb 02, 2023 5.530 5.620 5.450 5.462 15,437 +0.06(+1.14%)
Feb 01, 2023 5.310 5.484 5.260 5.400 15,270 +0.14(+2.66%)
Jan 31, 2023 5.050 5.390 5.050 5.260 41,103 +0.16(+3.14%)
Jan 30, 2023 5.070 5.221 5.070 5.100 31,919 -0.07(-1.35%)
Jan 27, 2023 5.000 5.235 5.000 5.170 14,794 +0.12(+2.38%)
Jan 26, 2023 5.160 5.230 5.000 5.050 12,709 -0.17(-3.21%)
Jan 25, 2023 5.200 5.220 5.150 5.217 13,421 -0.06(-1.11%)
Jan 24, 2023 5.290 5.310 5.260 5.276 17,111 -0.08(-1.47%)
Jan 23, 2023 5.280 5.370 5.280 5.354 17,794 +0.10(+1.99%)
Jan 20, 2023 5.230 5.300 5.230 5.250 9,199 +0.03(+0.57%)
Jan 19, 2023 5.240 5.286 5.185 5.220 8,652 -0.10(-1.88%)
Jan 18, 2023 5.430 5.550 5.320 5.320 18,993 -0.12(-2.21%)
Jan 17, 2023 5.390 5.490 5.377 5.440 14,054 +0.07(+1.21%)
Jan 13, 2023 5.270 5.420 5.270 5.375 18,509 +0.04(+0.84%)
Jan 12, 2023 5.200 5.400 5.140 5.330 25,755 +0.15(+2.90%)
Jan 11, 2023 5.160 5.320 5.160 5.180 22,035 +0.06(+1.17%)
Jan 10, 2023 5.130 5.170 5.100 5.120 8,421 -0.04(-0.78%)
Jan 09, 2023 5.290 5.330 5.090 5.160 66,425 -0.06(-1.15%)
Jan 06, 2023 5.370 5.370 5.211 5.220 15,470 -0.10(-1.88%)
Jan 05, 2023 5.330 5.360 5.225 5.320 110,242 +0.01(+0.18%)
Jan 04, 2023 5.190 5.320 5.135 5.310 15,433 +0.16(+3.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.