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 (%)
May 17, 2024 5.820 6.000 5.600 5.600 202,155 -0.19(-3.28%)
May 16, 2024 5.550 6.080 5.550 5.790 193,435 +0.14(+2.48%)
May 15, 2024 5.750 5.750 5.560 5.650 23,329 -0.03(-0.53%)
May 14, 2024 5.630 5.690 5.560 5.680 19,761 +0.16(+2.90%)
May 13, 2024 5.480 5.568 5.390 5.520 33,958 +0.08(+1.47%)
May 10, 2024 5.550 5.550 5.350 5.440 18,546 -0.08(-1.45%)
May 09, 2024 5.380 5.530 5.380 5.520 7,124 +0.18(+3.37%)
May 08, 2024 5.280 5.390 5.262 5.340 17,565 +0.01(+0.19%)
May 07, 2024 5.680 5.680 5.280 5.330 64,254 -0.22(-3.96%)
May 06, 2024 5.700 5.810 5.550 5.550 27,957 -0.09(-1.60%)
May 03, 2024 5.770 5.770 5.590 5.640 24,859 -0.03(-0.53%)
May 02, 2024 5.660 5.819 5.565 5.670 21,198 +0.06(+1.07%)
May 01, 2024 6.480 6.480 5.550 5.610 204,112 -0.82(-12.82%)
Apr 30, 2024 5.180 6.450 5.120 6.435 236,839 +1.30(+25.44%)
Apr 29, 2024 5.080 5.170 4.994 5.130 32,746 +0.05(+0.98%)
Apr 26, 2024 4.980 5.140 4.980 5.080 37,932 +0.09(+1.71%)
Apr 25, 2024 5.140 5.140 4.950 4.994 15,952 -0.19(-3.58%)
Apr 24, 2024 5.170 5.210 5.060 5.180 8,194 +0.06(+1.17%)
Apr 23, 2024 5.070 5.210 5.040 5.120 43,851 +0.11(+2.13%)
Apr 22, 2024 5.070 5.070 4.910 5.013 14,909 -0.05(-0.93%)
Apr 19, 2024 5.160 5.231 5.060 5.060 5,007 -0.14(-2.69%)
Apr 18, 2024 5.340 5.350 5.182 5.200 9,606 -0.11(-2.07%)
Apr 17, 2024 5.200 5.340 5.110 5.310 53,022 +0.18(+3.51%)
Apr 16, 2024 5.150 5.198 5.021 5.130 7,765 +0.00(+0.00%)
Apr 15, 2024 5.260 5.260 5.050 5.130 33,393 -0.12(-2.29%)
Apr 12, 2024 5.520 5.550 5.130 5.250 34,763 -0.33(-5.91%)
Apr 11, 2024 5.550 5.630 5.370 5.580 28,446 -0.02(-0.36%)
Apr 10, 2024 5.640 5.770 5.600 5.600 29,336 -0.16(-2.78%)
Apr 09, 2024 5.820 5.820 5.619 5.760 39,469 -0.18(-3.03%)
Apr 08, 2024 5.830 6.070 5.800 5.940 28,849 +0.03(+0.51%)
Apr 05, 2024 5.620 5.940 5.620 5.910 35,388 +0.26(+4.60%)
Apr 04, 2024 6.220 6.400 5.570 5.650 106,523 -0.56(-9.02%)
Apr 03, 2024 5.780 6.220 5.780 6.210 63,695 +0.33(+5.61%)
Apr 02, 2024 5.900 6.020 5.860 5.880 66,518 -0.01(-0.17%)
Apr 01, 2024 5.850 5.929 5.760 5.890 27,230 +0.12(+2.08%)
Mar 28, 2024 5.940 5.988 5.730 5.770 89,522 -0.12(-2.04%)
Mar 27, 2024 5.530 5.900 5.480 5.890 31,340 +0.40(+7.29%)
Mar 26, 2024 5.350 5.606 5.350 5.490 26,813 +0.19(+3.58%)
Mar 25, 2024 5.510 5.620 5.270 5.300 105,834 -0.18(-3.28%)
Mar 22, 2024 5.450 5.563 5.370 5.480 65,090 +0.12(+2.24%)
Mar 21, 2024 5.060 5.410 5.040 5.360 47,803 +0.28(+5.51%)
Mar 20, 2024 5.190 5.190 5.060 5.080 12,432 -0.03(-0.59%)
Mar 19, 2024 5.230 5.230 5.090 5.110 35,302 -0.10(-1.92%)
Mar 18, 2024 5.010 5.230 5.010 5.210 73,573 +0.34(+6.98%)
Mar 15, 2024 4.440 4.950 4.440 4.870 16,245 +0.45(+10.18%)
Mar 14, 2024 4.460 4.500 4.380 4.420 12,290 -0.05(-1.12%)
Mar 13, 2024 4.430 4.490 4.400 4.470 52,837 +0.09(+2.05%)
Mar 12, 2024 4.420 4.420 4.350 4.380 14,242 +0.02(+0.35%)
Mar 11, 2024 4.540 4.563 4.350 4.365 11,051 -0.22(-4.70%)
Mar 08, 2024 4.590 4.676 4.530 4.580 29,896 +0.06(+1.33%)
Mar 07, 2024 4.550 4.600 4.430 4.520 42,022 -0.05(-1.09%)
Mar 06, 2024 4.800 4.800 4.560 4.570 17,652 -0.14(-2.97%)
Mar 05, 2024 4.730 4.840 4.630 4.710 21,156 -0.04(-0.84%)
Mar 04, 2024 4.880 4.900 4.750 4.750 20,535 -0.12(-2.46%)
Mar 01, 2024 4.850 4.930 4.780 4.870 14,273 +0.04(+0.83%)
Feb 29, 2024 4.830 5.000 4.750 4.830 24,080 +0.01(+0.21%)
Feb 28, 2024 4.870 4.980 4.820 4.820 19,781 -0.08(-1.63%)
Feb 27, 2024 4.990 5.049 4.900 4.900 25,547 -0.07(-1.45%)
Feb 26, 2024 5.070 5.156 4.900 4.972 14,751 -0.13(-2.50%)
Feb 23, 2024 4.960 5.151 4.960 5.100 20,375 +0.17(+3.45%)
Feb 22, 2024 4.800 4.950 4.800 4.930 64,510 +0.13(+2.71%)
Feb 21, 2024 4.820 4.860 4.790 4.800 17,053 -0.01(-0.21%)
Feb 20, 2024 4.890 4.890 4.790 4.810 19,168 -0.15(-3.02%)
Feb 16, 2024 4.900 4.960 4.833 4.960 24,108 +0.02(+0.40%)
Feb 15, 2024 4.780 5.020 4.780 4.940 20,959 +0.15(+3.13%)
Feb 14, 2024 4.820 4.840 4.650 4.790 38,765 +0.09(+1.91%)
Feb 13, 2024 4.900 4.920 4.700 4.700 72,299 -0.26(-5.24%)
Feb 12, 2024 5.210 5.212 4.880 4.960 51,277 -0.26(-4.98%)
Feb 09, 2024 5.290 5.290 5.200 5.220 44,705 -0.09(-1.69%)
Feb 08, 2024 5.350 5.350 5.180 5.310 8,262 -0.04(-0.75%)
Feb 07, 2024 5.540 5.540 5.350 5.350 64,952 -0.20(-3.60%)
Feb 06, 2024 5.320 5.579 5.280 5.550 49,796 +0.28(+5.31%)
Feb 05, 2024 5.500 5.500 5.210 5.270 29,888 -0.21(-3.83%)
Feb 02, 2024 5.440 5.516 5.250 5.480 57,336 +0.10(+1.86%)
Feb 01, 2024 5.170 5.439 5.111 5.380 55,268 +0.37(+7.39%)
Jan 31, 2024 5.120 5.155 5.000 5.010 22,339 -0.15(-2.91%)
Jan 30, 2024 5.120 5.238 5.050 5.160 25,993 +0.09(+1.78%)
Jan 29, 2024 4.960 5.098 4.890 5.070 13,036 +0.10(+2.01%)
Jan 26, 2024 5.030 5.089 4.920 4.970 48,058 -0.04(-0.80%)
Jan 25, 2024 4.980 5.020 4.900 5.010 16,806 +0.03(+0.60%)
Jan 24, 2024 4.850 5.030 4.770 4.980 25,322 +0.17(+3.53%)
Jan 23, 2024 4.790 4.880 4.770 4.810 17,978 -0.01(-0.21%)
Jan 22, 2024 4.810 4.884 4.720 4.820 66,338 +0.04(+0.84%)
Jan 19, 2024 4.570 4.790 4.430 4.780 58,788 +0.21(+4.60%)
Jan 18, 2024 4.850 4.860 4.560 4.570 51,390 -0.22(-4.59%)
Jan 17, 2024 4.960 5.000 4.750 4.790 60,421 -0.15(-3.03%)
Jan 16, 2024 4.730 5.000 4.740 4.940 62,200 +0.33(+7.16%)
Jan 12, 2024 4.360 4.650 4.360 4.610 34,887 +0.24(+5.49%)
Jan 11, 2024 4.350 4.410 4.270 4.370 40,263 +0.04(+0.92%)
Jan 10, 2024 4.410 4.460 4.320 4.330 106,605 -0.11(-2.48%)
Jan 09, 2024 4.670 4.670 4.401 4.440 38,227 -0.18(-3.90%)
Jan 08, 2024 4.620 4.710 4.580 4.620 25,176 +0.04(+0.87%)
Jan 05, 2024 4.430 4.625 4.330 4.580 36,409 +0.16(+3.62%)
Jan 04, 2024 4.360 4.470 4.340 4.420 24,601 +0.08(+1.84%)
Jan 03, 2024 4.150 4.450 4.120 4.340 31,069 +0.13(+3.09%)
Jan 02, 2024 4.240 4.330 4.161 4.210 20,221 -0.06(-1.41%)
Dec 29, 2023 4.290 4.320 4.202 4.270 22,745 -0.04(-0.93%)
Dec 28, 2023 4.250 4.450 4.250 4.310 26,626 +0.03(+0.72%)
Dec 27, 2023 4.290 4.390 4.240 4.279 31,010 -0.06(-1.40%)
Dec 26, 2023 4.070 4.460 4.070 4.340 49,967 +0.26(+6.37%)
Dec 22, 2023 3.860 4.150 3.860 4.080 44,990 +0.21(+5.43%)
Dec 21, 2023 3.910 3.940 3.850 3.870 18,351 -0.05(-1.28%)
Dec 20, 2023 3.940 4.029 3.910 3.920 24,769 -0.05(-1.26%)
Dec 19, 2023 3.980 4.070 3.951 3.970 21,856 -0.02(-0.50%)
Dec 18, 2023 4.070 4.100 3.965 3.990 28,967 -0.15(-3.62%)
Dec 15, 2023 4.070 4.140 4.002 4.140 22,918 +0.05(+1.22%)
Dec 14, 2023 4.060 4.136 4.000 4.090 23,500 +0.04(+0.99%)
Dec 13, 2023 3.860 4.090 3.810 4.050 35,849 +0.16(+4.11%)
Dec 12, 2023 4.220 4.220 3.890 3.890 38,262 -0.35(-8.25%)
Dec 11, 2023 4.410 4.435 4.240 4.240 7,898 -0.21(-4.71%)
Dec 08, 2023 4.400 4.500 4.400 4.450 7,288 +0.03(+0.67%)
Dec 07, 2023 4.380 4.454 4.380 4.420 28,783 +0.01(+0.23%)
Dec 06, 2023 4.390 4.500 4.360 4.410 35,351 +0.07(+1.61%)
Dec 05, 2023 4.420 4.450 4.320 4.340 12,677 -0.08(-1.81%)
Dec 04, 2023 4.200 4.520 4.200 4.420 49,706 +0.19(+4.49%)
Dec 01, 2023 4.070 4.250 4.070 4.230 29,235 +0.12(+2.92%)
Nov 30, 2023 4.110 4.150 4.067 4.110 9,418 -0.01(-0.24%)
Nov 29, 2023 4.150 4.210 4.120 4.120 17,915 -0.02(-0.48%)
Nov 28, 2023 4.080 4.140 4.040 4.140 17,698 +0.04(+0.98%)
Nov 27, 2023 4.100 4.140 4.054 4.100 9,261 -0.02(-0.57%)
Nov 24, 2023 4.120 4.160 4.120 4.123 5,411 -0.01(-0.16%)
Nov 22, 2023 4.140 4.150 4.070 4.130 14,382 +0.02(+0.49%)
Nov 21, 2023 4.000 4.150 3.960 4.110 9,488 +0.05(+1.23%)
Nov 20, 2023 4.080 4.136 4.050 4.060 12,043 -0.07(-1.69%)
Nov 17, 2023 3.960 4.140 3.960 4.130 25,641 +0.17(+4.29%)
Nov 16, 2023 4.020 4.040 3.900 3.960 46,960 -0.09(-2.22%)
Nov 15, 2023 3.970 4.200 3.970 4.050 14,701 +0.13(+3.32%)
Nov 14, 2023 4.000 4.190 3.920 3.920 13,906 -0.08(-2.00%)
Nov 13, 2023 3.950 4.060 3.850 4.000 42,893 +0.08(+2.04%)
Nov 10, 2023 3.760 3.920 3.750 3.920 32,246 +0.15(+3.97%)
Nov 09, 2023 3.820 3.922 3.730 3.770 4,584 -0.06(-1.56%)
Nov 08, 2023 3.830 4.010 3.820 3.830 21,481 +0.04(+1.06%)
Nov 07, 2023 3.760 3.820 3.760 3.790 7,242 +0.01(+0.26%)
Nov 06, 2023 3.820 3.900 3.750 3.780 20,783 -0.04(-1.05%)
Nov 03, 2023 3.830 3.878 3.750 3.820 21,762 +0.12(+3.24%)
Nov 02, 2023 3.570 3.780 3.570 3.700 19,711 +0.17(+4.82%)
Nov 01, 2023 3.650 3.650 3.521 3.530 11,844 -0.13(-3.55%)
Oct 31, 2023 3.470 3.675 3.450 3.660 38,119 +0.23(+6.71%)
Oct 30, 2023 3.529 3.529 3.380 3.430 40,503 +0.00(+0.00%)
Oct 27, 2023 3.610 3.620 3.420 3.430 52,459 -0.22(-6.03%)
Oct 26, 2023 3.820 3.820 3.605 3.650 22,681 -0.12(-3.18%)
Oct 25, 2023 4.030 4.030 3.760 3.770 22,037 -0.22(-5.51%)
Oct 24, 2023 4.020 4.040 3.900 3.990 21,865 +0.12(+3.10%)
Oct 23, 2023 4.010 4.030 3.870 3.870 16,464 -0.18(-4.39%)
Oct 20, 2023 4.100 4.110 4.020 4.048 26,734 -0.05(-1.28%)
Oct 19, 2023 4.100 4.210 4.100 4.100 26,797 -0.06(-1.48%)
Oct 18, 2023 4.360 4.470 4.160 4.162 17,411 -0.23(-5.20%)
Oct 17, 2023 4.250 4.440 4.250 4.390 5,432 +0.06(+1.39%)
Oct 16, 2023 4.210 4.330 4.190 4.330 21,555 +0.06(+1.41%)
Oct 13, 2023 4.250 4.380 4.225 4.270 12,761 +0.02(+0.45%)
Oct 12, 2023 4.290 4.390 4.200 4.250 6,550 -0.05(-1.15%)
Oct 11, 2023 4.400 4.400 4.280 4.300 4,883 -0.10(-2.27%)
Oct 10, 2023 4.415 4.460 4.390 4.400 6,039 +0.05(+1.24%)
Oct 09, 2023 4.290 4.346 4.255 4.346 5,835 -0.00(-0.09%)
Oct 06, 2023 4.260 4.500 4.260 4.350 42,118 -0.00(-0.08%)
Oct 05, 2023 4.420 4.430 4.350 4.354 5,166 -0.11(-2.38%)
Oct 04, 2023 4.580 4.590 4.398 4.460 15,733 -0.15(-3.25%)
Oct 03, 2023 4.680 4.700 4.540 4.610 47,195 -0.16(-3.35%)
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.