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

Aurora Cannabis Inc (OP: ACBFF )

N/A UNCHANGED
Last Price Updated: 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 22, 2018 8.690 8.690 0 +0.00(+0.00%)
Oct 19, 2018 10.74 10.90 9.680 9.966 10,143,200 -0.55(-5.27%)
Oct 18, 2018 10.68 11.00 10.15 10.52 9,434,352 +0.08(+0.77%)
Oct 17, 2018 10.06 10.85 9.193 10.44 17,358,272 -0.37(-3.42%)
Oct 16, 2018 12.30 12.53 10.59 10.81 19,951,412 -0.87(-7.45%)
Oct 15, 2018 10.88 11.73 10.77 11.68 13,984,194 +1.16(+11.03%)
Oct 12, 2018 9.860 10.52 9.800 10.52 9,261,000 +0.80(+8.23%)
Oct 11, 2018 9.805 10.27 9.560 9.720 7,037,803 -0.33(-3.25%)
Oct 10, 2018 10.19 10.33 9.812 10.05 9,816,509 -0.15(-1.48%)
Oct 09, 2018 10.34 10.50 10.09 10.20 9,692,601 -0.27(-2.56%)
Oct 08, 2018 9.995 10.50 9.990 10.46 10,139,068 +0.59(+6.01%)
Oct 05, 2018 9.400 9.940 9.230 9.872 6,312,700 +0.41(+4.36%)
Oct 04, 2018 9.805 9.860 9.270 9.460 6,305,586 -0.29(-3.02%)
Oct 03, 2018 9.395 9.770 9.100 9.755 7,605,586 +0.45(+4.84%)
Oct 02, 2018 9.540 9.570 9.200 9.305 7,034,919 -0.40(-4.10%)
Oct 01, 2018 9.980 10.10 9.496 9.703 9,723,249 +0.10(+1.07%)
Sep 28, 2018 8.880 9.650 8.650 9.600 9,355,700 +0.64(+7.18%)
Sep 27, 2018 9.205 9.315 8.880 8.957 10,096,687 -0.42(-4.51%)
Sep 26, 2018 9.965 10.02 9.270 9.380 13,828,720 -0.43(-4.39%)
Sep 25, 2018 9.995 10.42 9.697 9.811 18,294,594 +0.35(+3.65%)
Sep 24, 2018 9.059 9.550 8.850 9.465 11,630,696 +0.24(+2.64%)
Sep 21, 2018 9.320 9.470 9.000 9.222 15,634,200 -0.27(-2.83%)
Sep 20, 2018 8.430 9.500 8.430 9.490 22,521,528 +1.05(+12.44%)
Sep 19, 2018 8.955 9.700 7.880 8.440 39,189,336 -0.07(-0.82%)
Sep 18, 2018 7.850 8.510 7.400 8.510 22,620,304 +0.83(+10.86%)
Sep 17, 2018 7.700 8.000 7.300 7.676 23,906,598 +1.16(+17.74%)
Sep 14, 2018 5.970 6.630 5.894 6.520 5,792,400 +0.14(+2.27%)
Sep 13, 2018 7.085 7.150 6.210 6.375 7,761,164 -0.64(-9.07%)
Sep 12, 2018 7.095 7.320 6.680 7.011 10,278,906 +0.09(+1.32%)
Sep 11, 2018 6.475 6.950 6.249 6.920 6,812,139 +0.60(+9.50%)
Sep 10, 2018 6.370 6.370 6.120 6.320 3,886,242 +0.15(+2.43%)
Sep 07, 2018 6.235 6.320 6.048 6.170 3,446,300 -0.09(-1.51%)
Sep 06, 2018 6.890 6.890 6.098 6.265 4,105,162 -0.35(-5.31%)
Sep 05, 2018 6.885 7.100 6.414 6.616 5,895,570 -0.18(-2.71%)
Sep 04, 2018 6.770 6.810 6.630 6.800 5,054,964 +0.12(+1.80%)
Aug 31, 2018 6.680 6.680 6.680 0 -0.10(-1.53%)
Aug 30, 2018 6.970 6.970 6.640 6.784 5,157,919 -0.26(-3.71%)
Aug 29, 2018 6.740 7.050 6.650 7.045 6,933,587 +0.45(+6.74%)
Aug 28, 2018 7.050 7.070 6.330 6.600 8,301,441 -0.50(-7.04%)
Aug 27, 2018 7.075 7.230 6.782 7.100 10,675,545 +0.51(+7.74%)
Aug 24, 2018 6.305 6.639 6.237 6.590 7,740,000 +0.46(+7.50%)
Aug 23, 2018 6.125 6.250 6.010 6.130 2,986,327 -0.06(-1.00%)
Aug 22, 2018 6.215 6.280 5.880 6.192 5,071,654 -0.10(-1.56%)
Aug 21, 2018 6.240 6.720 5.930 6.290 8,588,008 +0.43(+7.34%)
Aug 20, 2018 5.235 5.870 5.100 5.860 6,455,191 +0.89(+17.91%)
Aug 17, 2018 4.790 4.990 4.647 4.970 2,400,800 +0.22(+4.63%)
Aug 16, 2018 4.940 5.030 4.680 4.750 2,684,762 -0.13(-2.58%)
Aug 15, 2018 4.710 5.120 4.450 4.876 5,238,683 +0.78(+18.92%)
Aug 14, 2018 4.470 4.540 4.048 4.100 3,117,761 -0.37(-8.28%)
Aug 13, 2018 4.730 4.780 4.390 4.470 1,944,171 -0.19(-3.99%)
Aug 10, 2018 4.820 4.840 4.610 4.656 1,631,700 -0.12(-2.60%)
Aug 09, 2018 4.830 4.840 4.720 4.780 1,200,813 +0.00(+0.06%)
Aug 08, 2018 4.710 4.920 4.600 4.777 1,787,608 +0.08(+1.64%)
Aug 07, 2018 5.090 5.160 4.645 4.700 4,550,847 -0.46(-8.91%)
Aug 06, 2018 5.070 5.160 5.020 5.160 729,469 +0.10(+1.98%)
Aug 03, 2018 5.280 5.330 5.010 5.060 1,194,600 -0.10(-1.94%)
Aug 02, 2018 5.260 5.290 5.110 5.160 1,251,290 -0.10(-1.90%)
Aug 01, 2018 5.400 5.500 5.210 5.260 1,140,698 -0.19(-3.49%)
Jul 31, 2018 5.190 5.460 5.108 5.450 1,073,302 +0.27(+5.21%)
Jul 30, 2018 5.435 5.500 5.120 5.180 1,440,201 -0.17(-3.18%)
Jul 27, 2018 5.310 5.440 5.225 5.350 1,174,900 +0.09(+1.71%)
Jul 26, 2018 5.340 5.350 4.991 5.260 2,024,685 -0.06(-1.13%)
Jul 25, 2018 5.560 5.650 5.290 5.320 1,769,755 -0.10(-1.85%)
Jul 24, 2018 5.910 5.980 5.410 5.420 1,928,917 -0.42(-7.19%)
Jul 23, 2018 5.665 5.870 5.610 5.840 1,506,343 +0.20(+3.55%)
Jul 20, 2018 5.800 5.860 5.580 5.640 2,165,590 -0.16(-2.76%)
Jul 19, 2018 6.120 6.180 5.760 5.800 2,190,685 -0.25(-4.13%)
Jul 18, 2018 6.075 6.180 5.960 6.050 930,668 +0.03(+0.45%)
Jul 17, 2018 6.035 6.125 5.940 6.023 1,924,862 -0.11(-1.75%)
Jul 16, 2018 6.490 6.570 6.120 6.130 2,468,918 -0.44(-6.69%)
Jul 13, 2018 6.500 6.569 1,503,406 -0.23(-3.39%)
Jul 12, 2018 6.925 6.925 6.790 6.800 819,197 -0.05(-0.73%)
Jul 11, 2018 6.970 7.060 6.790 6.850 739,428 -0.10(-1.44%)
Jul 10, 2018 6.970 7.050 6.910 6.950 695,335 -0.05(-0.71%)
Jul 09, 2018 7.080 7.140 6.940 7.000 1,077,697 -0.08(-1.13%)
Jul 06, 2018 7.125 7.240 6.950 7.080 1,000,483 -0.04(-0.57%)
Jul 05, 2018 7.250 7.110 7.121 750,676 +0.00(+0.01%)
Jul 03, 2018 7.120 7.120 7.120 0 -0.15(-2.06%)
Jul 02, 2018 7.045 7.300 7.000 7.270 1,074,692 +0.20(+2.83%)
Jun 29, 2018 7.150 7.180 6.900 7.070 1,261,274 +0.01(+0.14%)
Jun 28, 2018 6.735 7.130 6.660 7.060 1,550,104 +0.34(+5.06%)
Jun 27, 2018 6.920 7.000 6.580 6.720 2,348,611 -0.35(-4.95%)
Jun 26, 2018 7.288 7.420 7.020 7.070 1,901,841 -0.22(-3.02%)
Jun 25, 2018 7.510 7.706 7.210 7.290 2,159,173 -0.24(-3.19%)
Jun 22, 2018 7.970 8.040 7.490 7.530 3,503,839 -0.34(-4.32%)
Jun 21, 2018 7.565 7.920 7.410 7.870 4,416,777 +0.36(+4.79%)
Jun 20, 2018 7.725 7.730 7.240 7.510 3,380,175 +0.31(+4.31%)
Jun 19, 2018 6.900 7.404 6.847 7.200 2,351,845 +0.28(+4.05%)
Jun 18, 2018 6.905 6.950 6.770 6.920 835,233 +0.06(+0.87%)
Jun 15, 2018 6.840 6.750 6.860 854,922 +0.02(+0.29%)
Jun 14, 2018 6.945 7.090 6.820 6.840 1,051,996 -0.10(-1.44%)
Jun 13, 2018 6.915 7.070 6.830 6.940 1,492,251 +0.11(+1.57%)
Jun 12, 2018 6.840 7.000 6.550 6.832 1,937,817 +0.02(+0.24%)
Jun 11, 2018 7.025 7.120 6.810 6.816 1,952,768 -0.35(-4.94%)
Jun 08, 2018 7.170 7.350 6.838 7.170 3,837,683 -0.25(-3.37%)
Jun 07, 2018 7.850 7.901 7.000 7.420 4,713,209 -0.14(-1.85%)
Jun 06, 2018 7.560 7.560 5,078,214 +0.86(+12.83%)
Jun 05, 2018 6.390 6.710 6.315 6.700 2,228,625 +0.39(+6.18%)
Jun 04, 2018 6.340 6.410 6.240 6.310 1,057,658 +0.07(+1.11%)
Jun 01, 2018 6.350 6.420 6.190 6.241 861,725 -0.01(-0.15%)
May 31, 2018 6.405 6.470 6.200 6.250 936,496 -0.10(-1.57%)
May 30, 2018 6.325 6.450 6.217 6.350 1,001,675 +0.12(+1.92%)
May 29, 2018 6.220 6.400 6.170 6.230 1,119,158 +0.03(+0.48%)
May 25, 2018 6.200 6.200 6.200 0 -0.22(-3.43%)
May 24, 2018 6.655 6.700 6.400 6.420 1,245,430 -0.18(-2.73%)
May 23, 2018 6.425 6.820 6.402 6.600 1,703,325 +0.07(+1.07%)
May 22, 2018 6.565 6.800 6.360 6.530 2,212,156 -0.15(-2.25%)
May 21, 2018 6.230 6.880 6.210 6.680 4,128,804 +0.53(+8.62%)
May 18, 2018 5.600 6.150 5.570 6.150 2,529,008 +0.53(+9.33%)
May 17, 2018 5.845 5.900 5.600 5.625 2,754,835 -0.22(-3.83%)
May 16, 2018 6.095 6.170 5.810 5.849 2,954,609 -0.19(-3.16%)
May 15, 2018 6.265 6.370 6.020 6.040 2,178,647 -0.14(-2.27%)
May 14, 2018 6.335 6.505 6.030 6.180 2,947,503 -0.12(-1.90%)
May 11, 2018 6.270 6.400 6.230 6.300 697,512 +0.07(+1.12%)
May 10, 2018 6.360 6.500 6.230 6.230 733,512 +0.01(+0.15%)
May 09, 2018 6.095 6.260 6.030 6.221 814,139 +0.19(+3.21%)
May 08, 2018 6.300 6.350 6.010 6.027 1,322,676 -0.25(-4.03%)
May 07, 2018 6.365 6.440 6.250 6.280 704,721 +0.02(+0.35%)
May 04, 2018 6.300 6.390 6.200 6.258 580,051 +0.03(+0.45%)
May 03, 2018 6.145 6.370 6.108 6.230 745,226 +0.05(+0.82%)
May 02, 2018 6.100 6.400 6.020 6.179 1,166,812 +0.06(+0.97%)
May 01, 2018 6.300 6.400 6.030 6.120 1,021,300 -0.18(-2.84%)
Apr 30, 2018 5.995 6.400 5.960 6.299 1,195,998 +0.32(+5.33%)
Apr 27, 2018 6.070 6.130 5.860 5.980 1,238,995 -0.04(-0.66%)
Apr 26, 2018 6.115 6.250 6.000 6.020 1,068,559 -0.04(-0.66%)
Apr 25, 2018 6.470 6.490 6.050 6.060 1,339,003 -0.39(-6.05%)
Apr 24, 2018 6.220 6.530 6.110 6.450 866,180 +0.21(+3.36%)
Apr 23, 2018 6.750 6.840 6.240 6.240 1,449,787 -0.51(-7.55%)
Apr 20, 2018 6.890 7.020 6.740 6.750 1,018,195 -0.14(-2.03%)
Apr 19, 2018 6.880 6.950 6.728 6.890 1,336,355 +0.04(+0.58%)
Apr 18, 2018 6.760 6.989 6.697 6.850 924,424 +0.09(+1.33%)
Apr 17, 2018 7.220 7.280 6.690 6.760 1,476,487 -0.35(-4.88%)
Apr 16, 2018 7.210 7.300 7.040 7.107 1,950,834 +0.20(+2.85%)
Apr 13, 2018 6.350 7.020 6.290 6.910 2,009,447 +0.52(+8.14%)
Apr 12, 2018 6.330 6.510 6.250 6.390 878,336 +0.06(+0.95%)
Apr 11, 2018 6.275 6.540 6.050 6.330 1,481,082 +0.10(+1.61%)
Apr 10, 2018 5.625 6.340 5.335 6.230 3,760,298 +0.41(+6.98%)
Apr 09, 2018 6.300 6.400 5.750 5.824 1,879,384 -0.50(-7.90%)
Apr 06, 2018 6.520 6.540 6.140 6.323 1,466,828 -0.32(-4.87%)
Apr 05, 2018 6.180 6.647 6.050 6.647 1,800,066 +0.65(+10.78%)
Apr 04, 2018 6.005 6.190 5.700 6.000 3,752,924 -0.27(-4.31%)
Apr 03, 2018 6.885 7.150 6.250 6.270 1,707,311 -0.58(-8.47%)
Apr 02, 2018 7.175 7.290 6.688 6.850 2,116,656 -0.42(-5.78%)
Mar 29, 2018 7.270 7.270 7.270 0 +0.27(+3.86%)
Mar 28, 2018 7.395 7.520 6.943 7.000 2,022,797 -0.40(-5.37%)
Mar 27, 2018 7.775 7.800 7.380 7.397 1,075,154 -0.30(-3.94%)
Mar 26, 2018 7.940 7.980 7.553 7.701 1,146,875 -0.17(-2.13%)
Mar 23, 2018 8.065 8.110 7.800 7.868 2,145,294 +0.40(+5.33%)
Mar 22, 2018 7.775 7.870 7.370 7.470 1,929,389 -0.35(-4.47%)
Mar 21, 2018 7.940 8.100 7.680 7.819 1,306,696 -0.07(-0.90%)
Mar 20, 2018 8.160 8.290 7.860 7.890 1,755,537 -0.39(-4.71%)
Mar 19, 2018 8.355 8.500 8.200 8.280 1,022,152 -0.01(-0.12%)
Mar 16, 2018 8.595 8.650 8.282 8.290 1,090,014 -0.33(-3.83%)
Mar 15, 2018 8.700 8.740 8.530 8.620 618,397 -0.11(-1.26%)
Mar 14, 2018 8.715 8.837 8.640 8.730 549,770 -0.08(-0.91%)
Mar 13, 2018 9.065 9.250 8.790 8.810 1,425,018 -0.27(-2.97%)
Mar 12, 2018 9.050 9.100 8.750 9.080 1,467,156 +0.23(+2.60%)
Mar 09, 2018 8.885 9.009 8.750 8.850 1,075,861 +0.16(+1.84%)
Mar 08, 2018 8.770 8.990 8.600 8.690 970,337 -0.03(-0.34%)
Mar 07, 2018 9.045 9.280 8.650 8.720 1,439,486 -0.41(-4.49%)
Mar 06, 2018 8.885 9.300 8.770 9.130 2,393,496 +0.47(+5.43%)
Mar 05, 2018 8.095 8.690 8.095 8.660 1,616,511 +0.43(+5.22%)
Mar 02, 2018 8.310 8.340 8.094 8.230 756,974 -0.17(-2.02%)
Mar 01, 2018 8.290 8.419 8.050 8.400 1,485,838 +0.30(+3.70%)
Feb 28, 2018 7.750 8.196 7.490 8.100 1,468,842 +0.35(+4.52%)
Feb 27, 2018 8.145 8.240 7.480 7.750 2,459,158 -0.29(-3.61%)
Feb 26, 2018 8.380 8.480 7.940 8.040 1,713,525 -0.31(-3.72%)
Feb 23, 2018 8.595 8.690 8.350 8.351 781,469 -0.11(-1.29%)
Feb 22, 2018 8.405 8.570 8.280 8.460 827,843 +0.04(+0.48%)
Feb 21, 2018 8.670 8.840 8.347 8.420 1,074,912 -0.28(-3.21%)
Feb 20, 2018 8.115 8.790 8.044 8.699 2,035,407 +0.63(+7.79%)
Feb 16, 2018 8.070 8.070 8.070 0 -0.64(-7.39%)
Feb 15, 2018 8.845 8.930 8.648 8.714 1,243,730 -0.19(-2.09%)
Feb 14, 2018 9.000 9.000 8.800 8.900 1,317,109 +0.05(+0.57%)
Feb 13, 2018 8.945 8.990 8.749 8.850 1,153,522 -0.15(-1.67%)
Feb 12, 2018 9.135 9.300 8.850 9.000 2,386,003 +0.01(+0.12%)
Feb 09, 2018 8.760 9.080 8.310 8.989 3,122,946 +0.15(+1.68%)
Feb 08, 2018 9.375 9.604 8.570 8.840 2,801,527 -0.03(-0.34%)
Feb 07, 2018 9.635 10.01 8.450 8.870 5,636,959 -0.35(-3.80%)
Feb 06, 2018 7.960 9.252 7.417 9.220 5,362,477 +2.17(+30.78%)
Feb 05, 2018 6.240 8.213 5.743 7.050 8,059,104 +0.19(+2.77%)
Feb 02, 2018 7.855 7.870 6.820 6.860 8,624,384 -1.49(-17.84%)
Feb 01, 2018 9.593 9.700 8.111 8.350 6,245,660 -1.20(-12.54%)
Jan 31, 2018 9.400 9.950 8.948 9.547 2,936,587 +0.10(+1.07%)
Jan 30, 2018 10.05 10.27 9.446 9.446 4,185,741 -1.04(-9.96%)
Jan 29, 2018 11.03 11.15 10.39 10.49 2,356,393 -0.32(-2.96%)
Jan 26, 2018 10.45 11.10 9.900 10.81 3,587,277 +0.17(+1.60%)
Jan 25, 2018 11.39 11.42 10.25 10.64 4,543,050 -0.71(-6.26%)
Jan 24, 2018 12.07 12.30 11.32 11.35 4,713,060 -0.59(-4.92%)
Jan 23, 2018 11.66 12.04 11.00 11.94 4,070,699 +0.29(+2.48%)
Jan 22, 2018 11.12 11.66 11.12 11.65 4,514,580 +0.88(+8.17%)
Jan 19, 2018 10.71 10.94 10.64 10.77 2,359,486 +0.30(+2.88%)
Jan 18, 2018 9.660 10.81 9.460 10.47 4,199,266 +0.55(+5.52%)
Jan 17, 2018 9.940 10.13 9.550 9.920 2,671,060 +0.30(+3.12%)
Jan 16, 2018 9.800 10.40 9.300 9.620 5,239,180 +1.32(+15.91%)
Jan 12, 2018 8.300 8.300 8.300 0 -1.45(-14.87%)
Jan 11, 2018 10.32 10.38 9.720 9.750 5,395,577 -0.89(-8.36%)
Jan 10, 2018 11.17 10.52 10.64 2,879,921 -0.30(-2.75%)
Jan 09, 2018 11.36 11.38 10.43 10.94 5,851,434 -0.24(-2.18%)
Jan 08, 2018 11.47 11.72 10.93 11.19 4,986,159 +0.58(+5.42%)
Jan 05, 2018 9.915 10.88 9.629 10.61 6,010,866 +0.16(+1.53%)
Jan 04, 2018 10.99 11.20 9.180 10.45 13,904,742 -0.86(-7.60%)
Jan 03, 2018 10.43 11.83 9.994 11.31 13,831,170 +1.83(+19.30%)
Jan 02, 2018 8.595 9.500 8.285 9.480 9,251,025 +1.85(+24.25%)
Dec 29, 2017 7.630 7.630 7.630 0 +0.46(+6.42%)
Dec 28, 2017 6.480 7.170 6.430 7.170 5,536,633 +0.80(+12.56%)
Dec 27, 2017 6.020 6.370 5.845 6.370 2,959,891 +0.21(+3.41%)
Dec 26, 2017 5.955 6.350 5.850 6.160 2,524,014 +0.49(+8.64%)
Dec 22, 2017 5.520 5.810 5.410 5.670 1,957,194 +0.17(+3.09%)
Dec 21, 2017 5.485 5.530 5.450 5.500 1,079,044 +0.03(+0.55%)
Dec 20, 2017 5.545 5.560 5.410 5.470 1,119,489 -0.04(-0.82%)
Dec 19, 2017 5.560 5.575 5.430 5.515 1,275,593 +0.05(+1.01%)
Dec 18, 2017 5.485 5.509 5.390 5.460 1,444,199 -0.02(-0.34%)
Dec 15, 2017 5.720 5.740 5.450 5.479 995,283 -0.10(-1.82%)
Dec 14, 2017 5.475 5.600 5.440 5.580 1,156,902 +0.11(+2.03%)
Dec 13, 2017 5.695 5.700 5.407 5.469 1,226,514 -0.16(-2.82%)
Dec 12, 2017 5.830 5.850 5.510 5.628 1,558,944 -0.06(-1.09%)
Dec 11, 2017 5.730 5.820 5.598 5.690 1,990,311 +0.17(+3.12%)
Dec 08, 2017 5.205 5.610 5.140 5.518 2,109,659 +0.32(+6.12%)
Dec 07, 2017 5.335 5.400 4.920 5.200 4,226,168 -0.27(-4.94%)
Dec 06, 2017 5.790 5.840 5.400 5.470 2,397,992 -0.35(-6.01%)
Dec 05, 2017 5.850 5.940 5.740 5.820 1,652,735 -0.03(-0.51%)
Dec 04, 2017 6.090 6.164 5.797 5.850 2,317,423 -0.07(-1.18%)
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.