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 (%)
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%)
Oct 02, 2023 4.840 4.900 4.630 4.770 31,845 -0.05(-1.03%)
Sep 29, 2023 4.920 4.920 4.740 4.820 13,957 -0.04(-0.90%)
Sep 28, 2023 4.920 4.939 4.720 4.864 24,144 -0.02(-0.40%)
Sep 27, 2023 5.100 5.150 4.820 4.883 40,653 -0.01(-0.26%)
Sep 26, 2023 4.910 5.070 4.870 4.896 16,280 -0.04(-0.79%)
Sep 25, 2023 4.830 4.966 4.900 4.935 30,190 +0.10(+2.17%)
Sep 22, 2023 4.900 4.912 4.730 4.830 27,535 +0.08(+1.68%)
Sep 21, 2023 5.020 5.020 4.730 4.750 30,581 -0.31(-6.13%)
Sep 20, 2023 5.050 5.180 5.020 5.060 20,341 +0.01(+0.20%)
Sep 19, 2023 5.330 5.330 5.000 5.050 54,945 -0.31(-5.72%)
Sep 18, 2023 5.500 5.500 5.250 5.356 23,467 -0.25(-4.44%)
Sep 15, 2023 5.960 5.980 5.541 5.605 22,459 +0.02(+0.27%)
Sep 14, 2023 5.360 5.660 5.360 5.590 17,735 +0.27(+5.04%)
Sep 13, 2023 5.320 5.540 5.150 5.322 28,294 +0.00(+0.03%)
Sep 12, 2023 5.780 5.780 5.200 5.320 34,737 -0.43(-7.48%)
Sep 11, 2023 5.450 5.790 5.348 5.750 90,414 +0.40(+7.48%)
Sep 08, 2023 5.170 5.570 5.170 5.350 45,980 +0.16(+3.08%)
Sep 07, 2023 5.140 5.270 5.000 5.190 29,205 +0.04(+0.69%)
Sep 06, 2023 5.530 5.530 5.080 5.155 124,727 -0.06(-1.06%)
Sep 05, 2023 4.760 5.220 4.720 5.210 107,506 +0.53(+11.24%)
Sep 01, 2023 4.850 4.870 4.661 4.684 72,151 -0.01(-0.14%)
Aug 31, 2023 4.330 4.860 4.330 4.690 94,974 +0.50(+11.93%)
Aug 30, 2023 3.803 4.440 3.770 4.190 54,400 +0.41(+10.98%)
Aug 29, 2023 3.700 3.835 3.700 3.776 12,169 +0.03(+0.68%)
Aug 28, 2023 3.740 3.790 3.720 3.750 4,571 +0.02(+0.53%)
Aug 25, 2023 3.700 3.750 3.690 3.730 6,690 +0.00(+0.03%)
Aug 24, 2023 3.880 3.880 3.720 3.729 17,220 -0.11(-2.89%)
Aug 23, 2023 3.830 3.850 3.790 3.840 21,660 -0.01(-0.26%)
Aug 22, 2023 3.810 3.879 3.800 3.850 12,654 +0.03(+0.77%)
Aug 21, 2023 3.840 3.920 3.821 3.821 7,387 -0.04(-0.95%)
Aug 18, 2023 3.870 3.930 3.857 3.857 5,658 -0.02(-0.44%)
Aug 17, 2023 3.870 3.915 3.860 3.874 8,703 +0.04(+1.03%)
Aug 16, 2023 3.870 3.898 3.820 3.835 9,395 +0.01(+0.26%)
Aug 15, 2023 3.831 3.840 3.810 3.825 13,334 -0.04(-1.16%)
Aug 14, 2023 3.850 3.880 3.830 3.870 10,335 +0.00(+0.00%)
Aug 11, 2023 3.850 3.930 3.850 3.870 5,957 -0.01(-0.26%)
Aug 10, 2023 3.910 3.940 3.850 3.880 12,267 -0.06(-1.64%)
Aug 09, 2023 4.170 4.170 3.920 3.945 8,692 -0.14(-3.37%)
Aug 08, 2023 3.910 4.100 3.910 4.082 16,514 +0.16(+4.11%)
Aug 07, 2023 3.950 3.990 3.870 3.921 9,967 -0.04(-0.97%)
Aug 04, 2023 3.960 4.027 3.920 3.959 13,214 -0.03(-0.82%)
Aug 03, 2023 3.970 4.060 3.920 3.992 12,347 -0.01(-0.25%)
Aug 02, 2023 4.100 4.100 3.950 4.002 20,649 -0.04(-1.06%)
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.