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

Cambria Cannabis ETF (NY: TOKE )

6.070 +0.020 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Sep 29, 2023 5.910 5.910 5.770 5.780 5,508 -0.03(-0.53%)
Sep 28, 2023 5.915 5.915 5.750 5.811 14,611 -0.03(-0.50%)
Sep 27, 2023 5.990 5.990 5.770 5.840 6,415 -0.02(-0.34%)
Sep 26, 2023 6.110 6.110 5.860 5.860 1,367 -0.06(-1.10%)
Sep 25, 2023 6.020 5.925 5.790 5.925 4,724 +0.01(+0.25%)
Sep 22, 2023 6.050 6.050 5.780 5.910 4,826 -0.08(-1.34%)
Sep 21, 2023 5.990 5.990 5.950 5.990 1,891 -0.13(-2.15%)
Sep 20, 2023 6.280 6.280 6.122 6.122 2,930 -0.02(-0.38%)
Sep 19, 2023 6.155 6.160 6.090 6.145 1,275 -0.07(-1.17%)
Sep 18, 2023 6.460 6.460 6.215 6.218 4,781 -0.15(-2.38%)
Sep 15, 2023 6.560 6.560 6.360 6.369 10,088 +0.02(+0.30%)
Sep 14, 2023 6.430 6.440 6.280 6.350 5,857 +0.09(+1.50%)
Sep 13, 2023 6.280 6.360 6.000 6.256 9,336 -0.05(-0.78%)
Sep 12, 2023 6.580 6.580 6.250 6.305 15,154 -0.06(-0.89%)
Sep 11, 2023 6.350 6.460 6.230 6.362 12,221 +0.21(+3.44%)
Sep 08, 2023 6.090 6.172 6.000 6.150 5,276 +0.11(+1.82%)
Sep 07, 2023 6.040 6.080 6.027 6.040 3,494 -0.01(-0.22%)
Sep 06, 2023 6.180 6.180 6.030 6.053 9,635 -0.14(-2.21%)
Sep 05, 2023 6.270 6.310 6.165 6.190 6,309 +0.00(+0.00%)
Sep 01, 2023 6.290 6.340 6.180 6.190 4,088 +0.05(+0.88%)
Aug 31, 2023 6.250 6.325 6.030 6.136 21,537 +0.12(+2.05%)
Aug 30, 2023 5.900 6.230 5.900 6.013 34,682 +0.11(+1.92%)
Aug 29, 2023 5.850 5.950 5.810 5.900 2,483 +0.10(+1.72%)
Aug 28, 2023 5.760 5.820 5.760 5.800 4,271 -0.02(-0.26%)
Aug 25, 2023 5.880 5.900 5.780 5.815 3,118 +0.06(+0.95%)
Aug 24, 2023 5.970 5.970 5.702 5.760 7,199 -0.15(-2.58%)
Aug 23, 2023 5.860 5.913 5.860 5.913 858 +0.04(+0.73%)
Aug 22, 2023 5.860 5.870 5.850 5.870 3,851 -0.01(-0.17%)
Aug 21, 2023 5.970 5.970 5.850 5.880 2,262 -0.01(-0.17%)
Aug 18, 2023 5.925 5.926 5.860 5.890 2,630 -0.00(-0.06%)
Aug 17, 2023 5.870 5.990 5.870 5.893 1,849 +0.01(+0.17%)
Aug 16, 2023 5.950 5.950 5.860 5.883 26,623 -0.03(-0.45%)
Aug 15, 2023 5.930 5.930 5.910 5.910 2,211 -0.09(-1.50%)
Aug 14, 2023 6.000 6.000 5.890 6.000 5,448 +0.03(+0.44%)
Aug 11, 2023 5.940 5.974 5.940 5.974 1,746 +0.01(+0.11%)
Aug 10, 2023 6.000 6.038 5.950 5.967 1,958 -0.03(-0.55%)
Aug 09, 2023 6.070 6.070 5.920 6.000 1,666 -0.09(-1.48%)
Aug 08, 2023 5.940 6.090 5.941 6.090 1,863 +0.10(+1.67%)
Aug 07, 2023 5.980 6.005 5.860 5.990 6,885 -0.03(-0.42%)
Aug 04, 2023 6.060 6.067 6.000 6.015 1,801 -0.09(-1.55%)
Aug 03, 2023 6.000 6.140 6.000 6.110 10,149 -0.04(-0.66%)
Aug 02, 2023 6.060 6.170 5.930 6.150 17,600 -0.05(-0.89%)
Aug 01, 2023 6.128 6.250 6.070 6.205 15,421 -0.00(-0.08%)
Jul 31, 2023 6.060 6.210 6.060 6.210 3,481 +0.07(+1.14%)
Jul 28, 2023 6.010 6.140 6.010 6.140 5,573 +0.12(+1.91%)
Jul 27, 2023 6.100 6.100 5.970 6.025 4,591 +0.02(+0.41%)
Jul 26, 2023 5.980 6.055 5.850 6.000 7,077 +0.04(+0.59%)
Jul 25, 2023 5.900 5.965 5.900 5.965 1,309 +0.00(+0.08%)
Jul 24, 2023 5.880 6.000 5.880 5.960 7,975 +0.04(+0.63%)
Jul 21, 2023 5.950 5.960 5.920 5.923 5,746 -0.04(-0.70%)
Jul 20, 2023 5.990 6.000 5.930 5.964 2,717 -0.03(-0.43%)
Jul 19, 2023 5.830 5.990 5.830 5.990 4,369 +0.12(+1.96%)
Jul 18, 2023 5.950 5.950 5.875 5.875 662 +0.03(+0.47%)
Jul 17, 2023 5.900 5.900 5.840 5.848 3,892 -0.05(-0.89%)
Jul 14, 2023 5.910 5.990 5.900 5.900 1,279 -0.08(-1.34%)
Jul 13, 2023 5.995 5.995 5.951 5.980 2,042 +0.06(+1.02%)
Jul 12, 2023 5.950 5.990 5.900 5.920 2,433 -0.02(-0.38%)
Jul 11, 2023 5.810 5.970 5.810 5.942 4,212 +0.10(+1.75%)
Jul 10, 2023 5.780 5.860 5.780 5.840 1,730 +0.00(+0.09%)
Jul 07, 2023 5.840 5.870 5.760 5.835 4,863 +0.04(+0.60%)
Jul 06, 2023 5.800 5.840 5.750 5.800 4,217 -0.02(-0.34%)
Jul 05, 2023 5.770 5.900 5.770 5.820 11,197 -0.04(-0.77%)
Jul 03, 2023 5.830 5.900 5.771 5.865 10,428 +0.09(+1.64%)
Jun 30, 2023 5.820 5.820 5.610 5.770 2,771 +0.02(+0.35%)
Jun 29, 2023 5.790 5.790 5.695 5.750 3,032 +0.07(+1.23%)
Jun 28, 2023 5.640 5.690 5.610 5.680 8,491 -0.03(-0.44%)
Jun 27, 2023 5.660 5.740 5.630 5.705 6,587 +0.03(+0.44%)
Jun 26, 2023 5.700 5.700 5.640 5.680 2,433 +0.05(+0.89%)
Jun 23, 2023 5.700 5.720 5.630 5.630 5,444 -0.09(-1.57%)
Jun 22, 2023 5.690 5.750 5.690 5.720 23,426 -0.08(-1.34%)
Jun 21, 2023 5.700 5.800 5.700 5.798 10,009 +0.08(+1.36%)
Jun 20, 2023 5.740 5.750 5.700 5.720 4,784 -0.10(-1.72%)
Jun 16, 2023 5.890 5.890 5.760 5.820 10,247 -0.02(-0.34%)
Jun 15, 2023 5.720 5.850 5.720 5.840 12,380 -0.36(-5.74%)
May 08, 2023 6.160 6.237 6.160 6.196 2,491 +0.02(+0.34%)
May 05, 2023 6.135 6.175 6.135 6.175 5,615 +0.09(+1.56%)
May 04, 2023 6.110 6.110 6.010 6.080 1,721 +0.02(+0.33%)
May 03, 2023 6.120 6.125 6.060 6.060 2,868 -0.02(-0.33%)
May 02, 2023 6.170 6.170 6.070 6.080 1,138 -0.12(-1.93%)
May 01, 2023 6.250 6.250 6.170 6.200 5,524 -0.01(-0.17%)
Apr 28, 2023 6.170 6.230 6.170 6.211 3,204 +0.05(+0.82%)
Apr 27, 2023 6.050 6.170 6.050 6.160 5,987 +0.12(+2.07%)
Apr 26, 2023 6.050 6.077 6.032 6.035 4,091 -0.06(-1.06%)
Apr 25, 2023 6.100 6.130 6.100 6.100 2,209 -0.02(-0.33%)
Apr 24, 2023 6.090 6.160 6.090 6.120 6,564 -0.02(-0.41%)
Apr 21, 2023 6.110 6.145 6.110 6.145 12,428 +0.01(+0.18%)
Apr 20, 2023 6.200 6.200 6.134 6.134 971 -0.14(-2.16%)
Apr 19, 2023 6.210 6.269 6.210 6.269 4,856 +0.03(+0.42%)
Apr 18, 2023 6.255 6.255 6.220 6.244 3,719 -0.01(-0.22%)
Apr 17, 2023 6.150 6.258 6.150 6.258 3,772 +0.07(+1.09%)
Apr 14, 2023 6.210 6.210 6.151 6.190 1,579 -0.02(-0.32%)
Apr 13, 2023 6.140 6.210 6.140 6.210 1,620 +0.03(+0.41%)
Apr 12, 2023 6.390 6.390 6.180 6.185 1,809 -0.06(-0.88%)
Apr 11, 2023 6.300 6.300 6.240 6.240 2,879 -0.06(-0.89%)
Apr 10, 2023 6.200 6.296 6.180 6.296 2,830 +0.11(+1.80%)
Apr 06, 2023 6.130 6.210 6.130 6.185 1,875 +0.04(+0.65%)
Apr 05, 2023 6.216 6.216 6.115 6.145 3,261 -0.04(-0.65%)
Apr 04, 2023 6.279 6.280 6.161 6.185 7,879 -0.08(-1.36%)
Apr 03, 2023 6.330 6.340 6.250 6.270 7,253 +0.03(+0.48%)
Mar 31, 2023 6.161 6.240 6.161 6.240 3,955 +0.07(+1.05%)
Mar 30, 2023 6.275 6.275 6.160 6.175 4,496 +0.01(+0.16%)
Mar 29, 2023 6.090 6.180 6.090 6.165 2,602 +0.06(+0.99%)
Mar 28, 2023 6.135 6.135 6.104 6.104 1,421 -0.06(-0.98%)
Mar 27, 2023 6.150 6.165 6.090 6.165 2,394 +0.06(+0.92%)
Mar 24, 2023 6.050 6.109 6.030 6.109 3,326 +0.06(+0.97%)
Mar 23, 2023 6.160 6.160 6.030 6.050 3,238 -0.16(-2.63%)
Mar 22, 2023 6.250 6.310 6.213 6.213 2,190 -0.09(-1.38%)
Mar 21, 2023 6.180 6.300 6.180 6.300 2,251 +0.12(+1.92%)
Mar 20, 2023 6.235 6.235 6.181 6.181 2,498 +0.01(+0.18%)
Mar 17, 2023 6.250 6.280 6.160 6.170 2,888 -0.13(-2.09%)
Mar 16, 2023 6.200 6.302 6.200 6.302 3,327 +0.05(+0.87%)
Mar 15, 2023 6.230 6.247 6.170 6.247 1,638 -0.04(-0.64%)
Mar 14, 2023 6.290 6.360 6.287 6.287 2,206 -0.01(-0.19%)
Mar 13, 2023 6.240 6.392 6.240 6.300 6,169 -0.01(-0.13%)
Mar 10, 2023 6.460 6.460 6.308 6.308 3,864 -0.16(-2.48%)
Mar 09, 2023 6.570 6.588 6.468 6.468 2,811 -0.11(-1.68%)
Mar 08, 2023 6.600 6.657 6.579 6.579 1,478 -0.03(-0.49%)
Mar 07, 2023 6.630 6.632 6.611 6.611 1,473 -0.07(-1.03%)
Mar 06, 2023 6.750 6.761 6.680 6.680 2,052 -0.11(-1.55%)
Mar 03, 2023 6.790 6.800 6.760 6.785 3,439 +0.08(+1.18%)
Mar 02, 2023 6.630 6.706 6.630 6.706 2,442 +0.02(+0.31%)
Mar 01, 2023 6.825 6.825 6.685 6.685 6,116 -0.08(-1.18%)
Feb 28, 2023 6.730 6.765 6.711 6.765 1,743 -0.00(-0.07%)
Feb 27, 2023 6.790 6.800 6.760 6.770 3,943 -0.01(-0.15%)
Feb 24, 2023 6.720 6.810 6.720 6.780 3,725 -0.06(-0.81%)
Feb 23, 2023 6.814 6.835 6.750 6.835 434 +0.02(+0.29%)
Feb 22, 2023 6.860 6.856 6.800 6.815 973 -0.01(-0.21%)
Feb 21, 2023 6.860 6.860 6.820 6.830 3,071 -0.16(-2.29%)
Feb 17, 2023 6.970 6.990 6.970 6.990 423 -0.04(-0.63%)
Feb 16, 2023 6.960 7.060 6.960 7.034 1,797 -0.01(-0.10%)
Feb 15, 2023 6.880 7.041 6.840 7.041 3,287 +0.07(+1.05%)
Feb 14, 2023 6.970 6.989 6.920 6.968 3,036 +0.01(+0.15%)
Feb 13, 2023 6.860 7.000 6.840 6.958 15,426 +0.05(+0.73%)
Feb 10, 2023 6.870 6.950 6.870 6.907 3,381 -0.00(-0.04%)
Feb 09, 2023 7.170 7.170 6.900 6.910 2,277 -0.19(-2.68%)
Feb 08, 2023 7.110 7.250 7.036 7.100 1,854 -0.06(-0.77%)
Feb 07, 2023 7.170 7.170 7.040 7.155 2,389 -0.09(-1.24%)
Feb 06, 2023 7.270 7.450 7.230 7.245 3,037 -0.06(-0.89%)
Feb 03, 2023 7.390 7.390 7.310 7.310 15,528 -0.09(-1.22%)
Feb 02, 2023 7.440 7.450 7.360 7.400 5,244 +0.06(+0.75%)
Feb 01, 2023 7.140 7.361 7.140 7.345 5,180 +0.18(+2.56%)
Jan 31, 2023 6.920 7.161 6.920 7.161 9,943 +0.17(+2.46%)
Jan 30, 2023 6.870 6.990 6.870 6.989 6,144 +0.03(+0.42%)
Jan 27, 2023 6.900 6.960 6.880 6.960 5,662 +0.07(+1.01%)
Jan 26, 2023 7.000 7.000 6.881 6.890 3,082 -0.11(-1.57%)
Jan 25, 2023 6.870 7.000 6.870 7.000 7,114 +0.01(+0.08%)
Jan 24, 2023 7.010 7.050 6.995 6.995 11,758 -0.05(-0.64%)
Jan 23, 2023 7.030 7.083 7.030 7.040 11,024 +0.05(+0.75%)
Jan 20, 2023 6.855 6.988 6.855 6.988 3,366 +0.10(+1.49%)
Jan 19, 2023 6.930 6.930 6.851 6.885 8,910 -0.09(-1.23%)
Jan 18, 2023 7.100 7.178 6.971 6.971 2,450 -0.14(-1.95%)
Jan 17, 2023 7.110 7.178 7.055 7.110 4,244 +0.01(+0.14%)
Jan 13, 2023 7.042 7.100 7.025 7.100 3,906 +0.05(+0.71%)
Jan 12, 2023 6.820 7.050 6.820 7.050 3,631 +0.17(+2.47%)
Jan 11, 2023 6.780 6.894 6.780 6.880 9,565 +0.08(+1.11%)
Jan 10, 2023 6.800 6.804 6.780 6.804 2,559 -0.00(-0.01%)
Jan 09, 2023 6.890 6.890 6.805 6.805 2,744 -0.04(-0.64%)
Jan 06, 2023 6.760 6.870 6.760 6.849 3,959 +0.08(+1.17%)
Jan 05, 2023 6.930 6.930 6.730 6.770 3,941 -0.11(-1.67%)
Jan 04, 2023 6.840 6.890 6.730 6.885 4,625 +0.14(+2.07%)
Jan 03, 2023 6.740 6.890 6.700 6.745 10,491 +0.05(+0.82%)
Dec 30, 2022 6.620 6.730 6.620 6.690 29,257 -0.03(-0.45%)
Dec 29, 2022 6.680 6.730 6.640 6.720 12,636 +0.13(+2.05%)
Dec 28, 2022 6.650 6.677 6.551 6.585 7,441 -0.08(-1.13%)
Dec 27, 2022 6.660 6.790 6.645 6.660 11,220 -0.11(-1.62%)
Dec 23, 2022 6.775 6.775 6.650 6.770 4,944 -0.00(-0.00%)
Dec 22, 2022 6.750 6.810 6.660 6.770 9,446 -0.11(-1.60%)
Dec 21, 2022 6.840 6.910 6.840 6.880 18,733 +0.02(+0.36%)
Dec 20, 2022 6.870 6.890 6.820 6.855 9,228 -0.03(-0.51%)
Dec 19, 2022 7.070 7.070 6.870 6.890 6,024 -0.21(-2.89%)
Dec 16, 2022 7.100 7.120 7.000 7.095 1,958 -0.02(-0.28%)
Dec 15, 2022 7.290 7.290 7.060 7.115 30,114 -0.16(-2.13%)
Dec 14, 2022 7.300 7.325 7.220 7.270 90,572 -0.04(-0.54%)
Dec 13, 2022 7.470 7.480 7.310 7.310 15,793 -0.05(-0.68%)
Dec 12, 2022 7.300 7.410 7.300 7.360 48,240 +0.00(+0.00%)
Dec 09, 2022 7.500 7.500 7.355 7.360 15,647 -0.05(-0.67%)
Dec 08, 2022 7.410 7.549 7.342 7.410 214,879 -0.10(-1.33%)
Dec 07, 2022 7.530 8.095 7.500 7.510 16,840 -0.17(-2.21%)
Dec 06, 2022 7.900 7.900 7.640 7.680 28,556 -0.36(-4.51%)
Dec 05, 2022 7.970 8.320 7.860 8.043 31,864 -0.05(-0.56%)
Dec 02, 2022 7.760 8.120 7.760 8.088 53,155 +0.20(+2.51%)
Dec 01, 2022 7.790 7.890 7.720 7.890 25,895 +0.14(+1.80%)
Nov 30, 2022 7.590 7.750 7.480 7.750 10,531 +0.18(+2.41%)
Nov 29, 2022 7.530 7.600 7.513 7.567 10,251 +0.03(+0.43%)
Nov 28, 2022 7.570 7.650 7.511 7.535 100,499 -0.14(-1.82%)
Nov 25, 2022 7.641 7.710 7.641 7.675 12,506 +0.01(+0.13%)
Nov 23, 2022 7.610 7.690 7.570 7.665 31,554 +0.06(+0.85%)
Nov 22, 2022 7.470 7.620 7.470 7.600 228,729 +0.06(+0.79%)
Nov 21, 2022 7.456 7.541 7.456 7.541 1,361 +0.07(+0.95%)
Nov 18, 2022 7.550 7.550 7.470 7.470 1,353 -0.04(-0.48%)
Nov 17, 2022 7.300 7.540 7.300 7.506 4,438 +0.00(+0.01%)
Nov 16, 2022 7.490 7.610 7.480 7.505 3,276 -0.10(-1.31%)
Nov 15, 2022 7.700 7.720 7.560 7.605 9,903 +0.07(+0.99%)
Nov 14, 2022 7.720 7.720 7.530 7.530 8,507 -0.03(-0.41%)
Nov 11, 2022 7.490 7.580 7.450 7.561 7,156 +0.15(+2.06%)
Nov 10, 2022 7.240 7.470 7.240 7.409 8,642 +0.28(+3.91%)
Nov 09, 2022 7.290 7.320 7.130 7.130 8,377 -0.16(-2.20%)
Nov 08, 2022 7.430 7.430 7.260 7.290 6,932 -0.02(-0.22%)
Nov 07, 2022 7.430 7.430 7.255 7.306 3,533 -0.02(-0.30%)
Nov 04, 2022 7.390 7.390 7.200 7.328 3,684 +0.05(+0.66%)
Nov 03, 2022 7.080 7.280 7.080 7.280 2,934 +0.10(+1.33%)
Nov 02, 2022 7.370 7.400 7.154 7.185 6,566 -0.19(-2.51%)
Nov 01, 2022 7.450 7.450 7.370 7.370 4,600 -0.11(-1.47%)
Oct 31, 2022 7.190 7.720 7.190 7.480 5,429 +0.10(+1.37%)
Oct 28, 2022 7.190 7.379 7.190 7.379 2,620 +0.16(+2.20%)
Oct 27, 2022 7.350 7.350 7.150 7.220 5,991 -0.06(-0.77%)
Oct 26, 2022 7.220 7.402 7.220 7.276 3,729 +0.10(+1.38%)
Oct 25, 2022 6.900 7.240 6.900 7.177 7,823 +0.38(+5.55%)
Oct 24, 2022 6.910 6.910 6.800 6.800 3,332 -0.06(-0.85%)
Oct 21, 2022 6.820 6.880 6.800 6.859 4,805 +0.11(+1.68%)
Oct 20, 2022 6.740 6.890 6.690 6.745 1,580 -0.01(-0.22%)
Oct 19, 2022 6.850 6.850 6.670 6.760 2,264 -0.15(-2.17%)
Oct 18, 2022 6.960 7.040 6.860 6.910 1,978 +0.02(+0.29%)
Oct 17, 2022 6.970 6.970 6.880 6.890 4,595 +0.13(+1.86%)
Oct 14, 2022 6.810 6.820 6.750 6.764 2,748 -0.07(-0.99%)
Oct 13, 2022 6.640 6.890 6.640 6.832 1,626 +0.09(+1.36%)
Oct 12, 2022 6.650 6.750 6.524 6.740 7,557 +0.23(+3.53%)
Oct 11, 2022 6.640 6.680 6.500 6.510 15,187 -0.13(-1.96%)
Oct 10, 2022 6.810 6.810 6.640 6.640 4,383 -0.15(-2.27%)
Oct 07, 2022 8.000 8.000 6.770 6.794 20,007 -0.65(-8.68%)
Oct 06, 2022 6.750 7.580 6.730 7.440 21,473 +0.64(+9.48%)
Oct 05, 2022 6.760 6.796 6.670 6.796 3,752 -0.09(-1.29%)
Oct 04, 2022 6.670 6.900 6.670 6.885 5,020 +0.21(+3.15%)
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.