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

Teucrium Sugar (NY: CANE )

11.87 -0.11 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 14.90 14.90 14.73 14.78 46,831 -0.20(-1.35%)
Sep 28, 2023 14.63 14.99 14.63 14.98 40,468 +0.31(+2.09%)
Sep 27, 2023 14.63 14.77 14.61 14.68 85,346 +0.09(+0.58%)
Sep 26, 2023 14.67 14.82 14.59 14.59 68,006 -0.14(-0.95%)
Sep 25, 2023 14.84 14.77 14.73 14.73 73,312 -0.33(-2.19%)
Sep 22, 2023 15.03 15.13 14.97 15.06 38,916 +0.03(+0.20%)
Sep 21, 2023 14.86 15.04 14.83 15.03 61,536 +0.02(+0.13%)
Sep 20, 2023 15.09 15.15 14.95 15.01 42,897 -0.25(-1.64%)
Sep 19, 2023 15.24 15.30 15.17 15.26 55,945 +0.14(+0.93%)
Sep 18, 2023 14.97 15.16 14.94 15.12 197,533 +0.15(+1.00%)
Sep 15, 2023 15.15 15.18 14.94 14.97 81,719 -0.01(-0.07%)
Sep 14, 2023 14.98 15.03 14.88 14.98 47,530 +0.13(+0.88%)
Sep 13, 2023 14.81 14.87 14.72 14.85 31,123 +0.00(+0.00%)
Sep 12, 2023 14.84 15.00 14.79 14.85 89,793 +0.20(+1.37%)
Sep 11, 2023 14.54 14.67 14.54 14.65 40,846 +0.01(+0.09%)
Sep 08, 2023 14.72 14.72 14.47 14.64 67,667 -0.11(-0.77%)
Sep 07, 2023 14.51 14.75 14.41 14.75 48,991 +0.28(+1.94%)
Sep 06, 2023 14.56 14.60 14.36 14.47 135,298 -0.14(-0.96%)
Sep 05, 2023 14.40 14.71 14.40 14.61 197,801 +0.36(+2.50%)
Sep 01, 2023 14.04 14.28 13.98 14.25 27,270 +0.28(+2.03%)
Aug 31, 2023 14.10 14.12 13.92 13.97 49,405 -0.05(-0.36%)
Aug 30, 2023 14.19 14.33 14.02 14.02 107,770 -0.08(-0.57%)
Aug 29, 2023 14.13 14.14 14.03 14.10 72,387 -0.04(-0.28%)
Aug 28, 2023 14.00 14.16 13.95 14.14 71,100 +0.21(+1.51%)
Aug 25, 2023 13.71 13.94 13.63 13.93 123,098 +0.27(+1.99%)
Aug 24, 2023 13.54 13.70 13.50 13.66 23,408 +0.13(+0.95%)
Aug 23, 2023 13.57 13.57 13.30 13.53 27,464 +0.35(+2.65%)
Aug 22, 2023 13.22 13.23 13.17 13.18 12,162 -0.02(-0.15%)
Aug 21, 2023 13.34 13.46 13.14 13.20 67,160 -0.17(-1.27%)
Aug 18, 2023 13.23 13.37 13.23 13.37 22,194 +0.00(+0.00%)
Aug 17, 2023 13.60 13.61 13.36 13.37 29,351 -0.07(-0.52%)
Aug 16, 2023 13.42 13.47 13.40 13.44 42,194 +0.19(+1.46%)
Aug 15, 2023 13.31 13.31 13.19 13.25 25,635 -0.12(-0.92%)
Aug 14, 2023 13.38 13.38 13.33 13.37 33,795 -0.18(-1.33%)
Aug 11, 2023 13.38 13.55 13.37 13.55 41,064 +0.19(+1.42%)
Aug 10, 2023 13.29 13.41 13.29 13.36 72,990 +0.17(+1.29%)
Aug 09, 2023 13.16 13.22 13.10 13.19 13,837 +0.08(+0.61%)
Aug 08, 2023 13.08 13.11 13.04 13.11 48,692 -0.07(-0.53%)
Aug 07, 2023 13.26 13.31 13.16 13.18 46,315 +0.05(+0.38%)
Aug 04, 2023 13.17 13.21 13.12 13.13 177,506 -0.13(-0.98%)
Aug 03, 2023 13.26 13.33 13.18 13.26 42,337 -0.14(-1.08%)
Aug 02, 2023 13.45 13.45 13.34 13.40 18,799 -0.08(-0.56%)
Aug 01, 2023 13.35 13.56 13.35 13.48 47,675 +0.10(+0.75%)
Jul 31, 2023 13.33 13.40 13.33 13.38 33,467 +0.10(+0.75%)
Jul 28, 2023 13.33 13.39 13.27 13.28 26,270 -0.23(-1.70%)
Jul 27, 2023 13.39 13.54 13.36 13.51 24,979 +0.02(+0.15%)
Jul 26, 2023 13.64 13.64 13.41 13.49 53,508 -0.18(-1.32%)
Jul 25, 2023 13.64 13.70 13.59 13.67 16,741 -0.04(-0.29%)
Jul 24, 2023 13.73 13.76 13.66 13.71 98,231 +0.03(+0.22%)
Jul 21, 2023 13.41 13.73 13.41 13.68 58,649 +0.15(+1.11%)
Jul 20, 2023 13.45 13.53 13.43 13.53 40,037 +0.23(+1.73%)
Jul 19, 2023 13.37 13.38 13.25 13.30 51,877 +0.11(+0.83%)
Jul 18, 2023 13.09 13.20 13.07 13.19 42,411 +0.06(+0.46%)
Jul 17, 2023 13.22 13.22 13.09 13.13 78,553 -0.25(-1.87%)
Jul 14, 2023 13.37 13.41 13.33 13.38 72,379 +0.09(+0.68%)
Jul 13, 2023 13.25 13.29 13.16 13.29 29,540 +0.05(+0.38%)
Jul 12, 2023 13.13 13.24 13.08 13.24 34,452 +0.22(+1.69%)
Jul 11, 2023 12.88 13.02 12.87 13.02 22,265 +0.09(+0.70%)
Jul 10, 2023 12.90 12.93 12.81 12.93 10,980 +0.00(+0.00%)
Jul 07, 2023 13.00 13.05 12.93 12.93 29,634 +0.11(+0.86%)
Jul 06, 2023 12.94 12.95 12.79 12.82 14,929 -0.14(-1.08%)
Jul 05, 2023 13.01 13.05 12.91 12.96 178,483 +0.00(+0.00%)
Jul 03, 2023 12.83 13.08 12.80 12.96 34,299 +0.20(+1.57%)
Jun 30, 2023 12.65 12.81 12.63 12.76 84,640 +0.26(+2.08%)
Jun 29, 2023 12.59 12.60 12.35 12.50 168,938 -0.10(-0.79%)
Jun 28, 2023 12.75 12.75 12.59 12.60 70,666 -0.33(-2.55%)
Jun 27, 2023 12.99 13.02 12.80 12.93 148,624 -0.25(-1.90%)
Jun 26, 2023 13.56 13.67 13.17 13.18 185,321 -0.38(-2.80%)
Jun 23, 2023 13.73 13.73 13.48 13.56 85,897 -0.28(-2.02%)
Jun 22, 2023 13.94 14.01 13.78 13.84 50,357 -0.30(-2.12%)
Jun 21, 2023 14.19 14.23 14.12 14.14 65,496 -0.08(-0.56%)
Jun 20, 2023 14.22 14.23 14.09 14.22 179,288 +0.10(+0.71%)
Jun 16, 2023 14.03 14.22 13.96 14.12 97,474 +0.10(+0.71%)
Jun 15, 2023 14.02 14.09 13.86 14.02 76,826 +0.28(+2.04%)
May 08, 2023 13.92 13.92 13.61 13.74 75,053 -0.19(-1.36%)
May 05, 2023 13.61 13.93 13.61 13.93 138,334 +0.40(+2.93%)
May 04, 2023 13.22 13.63 13.22 13.53 81,530 +0.27(+2.06%)
May 03, 2023 13.24 13.56 13.24 13.26 60,930 -0.05(-0.38%)
May 02, 2023 13.65 13.74 13.31 13.31 117,123 -0.21(-1.55%)
May 01, 2023 13.90 13.90 13.46 13.52 95,413 -0.33(-2.38%)
Apr 28, 2023 13.81 13.91 13.60 13.85 94,468 +0.00(+0.00%)
Apr 27, 2023 13.88 14.00 13.67 13.85 158,355 +0.36(+2.67%)
Apr 26, 2023 13.69 13.69 13.45 13.49 90,686 -0.14(-1.03%)
Apr 25, 2023 13.26 13.70 13.13 13.63 334,750 +0.36(+2.71%)
Apr 24, 2023 12.92 13.34 12.87 13.27 141,572 +0.47(+3.63%)
Apr 21, 2023 12.91 12.91 12.71 12.80 158,247 -0.26(-1.95%)
Apr 20, 2023 12.60 13.07 12.60 13.06 164,905 +0.52(+4.11%)
Apr 19, 2023 12.59 12.68 12.51 12.54 61,331 -0.04(-0.28%)
Apr 18, 2023 12.47 12.67 12.34 12.58 68,944 +0.08(+0.64%)
Apr 17, 2023 12.30 12.52 12.30 12.50 91,679 +0.11(+0.89%)
Apr 14, 2023 12.33 12.40 12.23 12.39 143,180 +0.13(+1.06%)
Apr 13, 2023 12.53 12.63 12.26 12.26 58,384 -0.04(-0.33%)
Apr 12, 2023 12.36 12.36 12.17 12.30 92,284 -0.16(-1.28%)
Apr 11, 2023 12.24 12.48 12.18 12.46 136,731 +0.26(+2.13%)
Apr 10, 2023 12.18 12.23 12.12 12.20 47,889 -0.02(-0.16%)
Apr 06, 2023 11.93 12.23 11.91 12.22 120,826 +0.35(+2.95%)
Apr 05, 2023 11.75 11.87 11.73 11.87 97,749 +0.27(+2.33%)
Apr 04, 2023 11.62 11.63 11.56 11.60 156,235 +0.01(+0.09%)
Apr 03, 2023 11.57 11.59 11.46 11.59 276,501 +0.21(+1.85%)
Mar 31, 2023 11.27 11.49 11.24 11.38 358,816 +0.07(+0.62%)
Mar 30, 2023 11.20 11.31 11.18 11.31 56,450 +0.35(+3.19%)
Mar 29, 2023 10.90 10.98 10.86 10.96 44,291 +0.01(+0.09%)
Mar 28, 2023 10.85 11.00 10.81 10.95 109,733 +0.18(+1.67%)
Mar 27, 2023 10.80 10.80 10.73 10.77 38,749 +0.06(+0.56%)
Mar 24, 2023 10.70 10.71 10.63 10.71 27,119 -0.02(-0.18%)
Mar 23, 2023 10.82 10.84 10.68 10.73 71,443 -0.09(-0.84%)
Mar 22, 2023 10.85 10.85 10.77 10.82 32,007 +0.17(+1.60%)
Mar 21, 2023 10.69 10.70 10.64 10.65 49,296 +0.12(+1.14%)
Mar 20, 2023 10.52 10.62 10.50 10.53 406,159 -0.11(-1.03%)
Mar 17, 2023 10.58 10.66 10.56 10.64 86,701 +0.00(+0.00%)
Mar 16, 2023 10.57 10.67 10.52 10.64 38,232 +0.09(+0.85%)
Mar 15, 2023 10.58 10.61 10.54 10.55 109,086 -0.05(-0.49%)
Mar 14, 2023 10.67 10.71 10.58 10.60 150,319 -0.12(-1.10%)
Mar 13, 2023 10.79 10.83 10.70 10.72 73,616 -0.13(-1.21%)
Mar 10, 2023 10.78 10.89 10.76 10.85 22,258 +0.03(+0.28%)
Mar 09, 2023 10.80 10.90 10.80 10.82 80,245 +0.10(+0.95%)
Mar 08, 2023 10.72 10.73 10.69 10.72 27,260 -0.07(-0.65%)
Mar 07, 2023 10.72 10.83 10.70 10.79 69,460 +0.12(+1.12%)
Mar 06, 2023 10.60 10.68 10.56 10.67 39,226 -0.05(-0.47%)
Mar 03, 2023 10.63 10.72 10.57 10.72 34,355 +0.23(+2.19%)
Mar 02, 2023 10.48 10.49 10.41 10.49 23,202 -0.11(-1.04%)
Mar 01, 2023 10.48 10.62 10.48 10.60 83,157 +0.26(+2.51%)
Feb 28, 2023 10.41 10.41 10.33 10.34 32,434 -0.11(-1.05%)
Feb 27, 2023 10.18 10.46 10.18 10.45 352,051 +0.24(+2.35%)
Feb 24, 2023 10.27 10.28 10.17 10.21 74,933 -0.31(-2.93%)
Feb 23, 2023 10.41 10.52 10.41 10.52 53,518 +0.21(+2.05%)
Feb 22, 2023 10.39 10.39 10.28 10.31 23,987 -0.00(-0.03%)
Feb 21, 2023 10.36 10.39 10.26 10.31 121,150 +0.07(+0.63%)
Feb 17, 2023 10.25 10.25 10.21 10.24 8,747 +0.02(+0.24%)
Feb 16, 2023 10.25 10.25 10.16 10.22 13,552 +0.07(+0.69%)
Feb 15, 2023 10.18 10.18 10.10 10.15 34,136 -0.12(-1.17%)
Feb 14, 2023 10.15 10.27 10.14 10.27 20,901 +0.09(+0.88%)
Feb 13, 2023 10.19 10.19 10.10 10.18 426,854 -0.05(-0.54%)
Feb 10, 2023 10.19 10.35 10.18 10.23 67,797 +0.01(+0.15%)
Feb 09, 2023 10.28 10.28 10.16 10.22 16,784 +0.07(+0.69%)
Feb 08, 2023 10.02 10.20 10.01 10.15 18,049 +0.01(+0.10%)
Feb 07, 2023 10.05 10.16 10.01 10.14 20,120 +0.14(+1.40%)
Feb 06, 2023 10.07 10.10 9.980 10.00 106,949 -0.23(-2.30%)
Feb 03, 2023 10.33 10.33 10.21 10.23 52,322 -0.15(-1.42%)
Feb 02, 2023 10.36 10.41 10.29 10.38 109,161 +0.16(+1.59%)
Feb 01, 2023 10.30 10.30 10.20 10.22 176,832 -0.16(-1.54%)
Jan 31, 2023 10.24 10.39 10.22 10.38 127,404 +0.27(+2.67%)
Jan 30, 2023 10.04 10.13 10.03 10.11 73,036 +0.13(+1.32%)
Jan 27, 2023 9.830 10.00 9.820 9.978 95,745 +0.17(+1.71%)
Jan 26, 2023 9.790 9.890 9.790 9.810 72,625 +0.17(+1.76%)
Jan 25, 2023 9.560 9.640 9.530 9.640 37,093 +0.12(+1.21%)
Jan 24, 2023 9.470 9.540 9.460 9.525 27,943 +0.10(+1.01%)
Jan 23, 2023 9.430 9.455 9.400 9.430 32,331 -0.01(-0.05%)
Jan 20, 2023 9.390 9.470 9.380 9.435 30,382 -0.01(-0.16%)
Jan 19, 2023 9.455 9.460 9.427 9.450 10,279 -0.06(-0.63%)
Jan 18, 2023 9.500 9.535 9.430 9.510 13,929 -0.03(-0.31%)
Jan 17, 2023 9.440 9.570 9.440 9.540 43,002 +0.16(+1.71%)
Jan 13, 2023 9.320 9.410 9.320 9.380 22,089 -0.00(-0.00%)
Jan 12, 2023 9.340 9.390 9.300 9.380 23,542 +0.03(+0.32%)
Jan 11, 2023 9.360 9.400 9.320 9.350 27,088 +0.02(+0.20%)
Jan 10, 2023 9.260 9.360 9.260 9.332 78,926 +0.11(+1.21%)
Jan 09, 2023 9.210 9.280 9.210 9.220 67,973 +0.05(+0.55%)
Jan 06, 2023 9.270 9.270 9.170 9.170 167,996 -0.12(-1.31%)
Jan 05, 2023 9.360 9.380 9.290 9.292 62,617 -0.06(-0.69%)
Jan 04, 2023 9.390 9.390 9.335 9.356 29,111 -0.04(-0.47%)
Jan 03, 2023 9.470 9.470 9.360 9.400 69,600 -0.13(-1.36%)
Dec 30, 2022 9.542 9.590 9.491 9.530 53,659 -0.08(-0.83%)
Dec 29, 2022 9.530 9.680 9.530 9.610 19,790 +0.08(+0.81%)
Dec 28, 2022 9.630 9.630 9.520 9.533 48,864 -0.05(-0.48%)
Dec 27, 2022 9.670 9.700 9.550 9.579 66,540 -0.21(-2.14%)
Dec 23, 2022 9.790 9.810 9.732 9.788 17,832 +0.01(+0.08%)
Dec 22, 2022 9.690 9.798 9.690 9.780 59,355 +0.05(+0.52%)
Dec 21, 2022 9.710 9.750 9.690 9.730 88,820 +0.05(+0.52%)
Dec 20, 2022 9.630 9.710 9.630 9.680 86,633 +0.12(+1.25%)
Dec 19, 2022 9.570 9.620 9.550 9.560 47,181 +0.05(+0.50%)
Dec 16, 2022 9.510 9.590 9.500 9.512 28,086 +0.04(+0.38%)
Dec 15, 2022 9.650 9.650 9.440 9.476 75,757 -0.14(-1.50%)
Dec 14, 2022 9.440 9.630 9.440 9.620 61,553 +0.18(+1.86%)
Dec 13, 2022 9.400 9.470 9.390 9.444 14,820 +0.11(+1.22%)
Dec 12, 2022 9.340 9.350 9.301 9.330 83,672 -0.05(-0.53%)
Dec 09, 2022 9.430 9.430 9.360 9.380 25,349 -0.01(-0.11%)
Dec 08, 2022 9.410 9.450 9.380 9.390 27,786 +0.07(+0.75%)
Dec 07, 2022 9.330 9.340 9.240 9.320 39,313 +0.02(+0.22%)
Dec 06, 2022 9.410 9.410 9.290 9.300 14,986 -0.05(-0.51%)
Dec 05, 2022 9.400 9.449 9.347 9.347 52,372 +0.06(+0.68%)
Dec 02, 2022 9.380 9.380 9.280 9.284 76,032 -0.14(-1.44%)
Dec 01, 2022 9.370 9.460 9.340 9.420 14,537 -0.05(-0.53%)
Nov 30, 2022 9.420 9.470 9.392 9.470 36,358 +0.07(+0.74%)
Nov 29, 2022 9.280 9.420 9.255 9.400 21,994 +0.08(+0.86%)
Nov 28, 2022 9.300 9.360 9.250 9.320 80,093 -0.03(-0.32%)
Nov 25, 2022 9.420 9.420 9.350 9.350 18,195 -0.02(-0.21%)
Nov 23, 2022 9.430 9.430 9.368 9.370 45,122 -0.11(-1.16%)
Nov 22, 2022 9.485 9.485 9.430 9.480 38,121 -0.02(-0.21%)
Nov 21, 2022 9.430 9.500 9.405 9.500 34,317 +0.01(+0.11%)
Nov 18, 2022 9.510 9.581 9.490 9.490 19,496 +0.12(+1.28%)
Nov 17, 2022 9.420 9.460 9.370 9.370 40,853 -0.21(-2.19%)
Nov 16, 2022 9.680 9.680 9.580 9.580 52,280 -0.05(-0.52%)
Nov 15, 2022 9.530 9.678 9.530 9.630 98,983 +0.13(+1.37%)
Nov 14, 2022 9.450 9.530 9.450 9.500 70,519 +0.11(+1.17%)
Nov 11, 2022 9.410 9.460 9.390 9.390 27,149 +0.01(+0.15%)
Nov 10, 2022 9.340 9.380 9.230 9.376 142,486 +0.05(+0.49%)
Nov 09, 2022 9.270 9.380 9.230 9.330 61,170 +0.09(+0.97%)
Nov 08, 2022 9.110 9.258 9.110 9.240 169,062 +0.18(+1.97%)
Nov 07, 2022 9.080 9.110 9.050 9.062 21,884 -0.03(-0.31%)
Nov 04, 2022 9.090 9.120 9.053 9.090 18,593 +0.14(+1.56%)
Nov 03, 2022 8.930 8.950 8.830 8.950 54,211 +0.02(+0.22%)
Nov 02, 2022 8.800 8.980 8.800 8.930 32,356 +0.04(+0.45%)
Nov 01, 2022 8.760 8.920 8.760 8.890 46,115 +0.26(+3.01%)
Oct 31, 2022 8.590 8.660 8.590 8.630 52,511 +0.04(+0.47%)
Oct 28, 2022 8.600 8.610 8.560 8.590 88,577 -0.04(-0.42%)
Oct 27, 2022 8.670 8.690 8.610 8.626 69,446 -0.06(-0.74%)
Oct 26, 2022 8.770 8.791 8.670 8.690 35,067 -0.12(-1.36%)
Oct 25, 2022 8.810 8.870 8.810 8.810 23,541 -0.01(-0.11%)
Oct 24, 2022 8.960 8.960 8.820 8.820 76,495 -0.16(-1.78%)
Oct 21, 2022 9.000 9.050 8.970 8.980 28,769 +0.01(+0.11%)
Oct 20, 2022 9.040 9.085 8.970 8.970 38,854 -0.12(-1.32%)
Oct 19, 2022 9.030 9.130 9.030 9.090 57,948 -0.03(-0.33%)
Oct 18, 2022 9.090 9.139 9.051 9.120 76,302 -0.02(-0.18%)
Oct 17, 2022 9.170 9.180 9.120 9.137 56,641 +0.05(+0.51%)
Oct 14, 2022 9.120 9.150 9.090 9.090 38,157 -0.03(-0.36%)
Oct 13, 2022 9.100 9.123 9.031 9.123 22,830 -0.03(-0.30%)
Oct 12, 2022 9.150 9.180 9.080 9.150 77,299 +0.04(+0.44%)
Oct 11, 2022 9.100 9.120 9.070 9.110 46,412 -0.04(-0.44%)
Oct 10, 2022 9.090 9.150 9.060 9.150 59,083 +0.07(+0.77%)
Oct 07, 2022 9.050 9.110 9.050 9.080 68,602 +0.06(+0.67%)
Oct 06, 2022 8.910 9.040 8.910 9.020 218,775 +0.11(+1.23%)
Oct 05, 2022 8.880 8.920 8.860 8.910 106,451 +0.05(+0.56%)
Oct 04, 2022 8.760 8.900 8.760 8.860 91,216 +0.17(+1.96%)
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.