Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cambria Cannabis ETF (NY: TOKE )

5.440 -0.030 (-0.55%)

Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.440	5.595	5.420	5.440	15,847	-0.03(-0.55%)
Nov 20, 2024	5.500	5.575	5.460	5.470	8,105	-0.03(-0.55%)
Nov 19, 2024	5.450	5.600	5.450	5.500	68,453	-0.10(-1.79%)
Nov 18, 2024	5.560	5.700	5.505	5.600	9,795	+0.05(+0.90%)
Nov 15, 2024	5.420	5.680	5.420	5.550	12,312	+0.11(+2.02%)
Nov 14, 2024	5.410	5.670	5.410	5.440	22,813	-0.17(-3.03%)
Nov 13, 2024	5.460	5.610	5.400	5.610	40,904	+0.15(+2.73%)
Nov 12, 2024	5.190	5.530	5.190	5.461	22,983	+0.30(+5.83%)
Nov 11, 2024	5.440	5.440	5.130	5.160	30,518	-0.24(-4.44%)
Nov 08, 2024	5.580	5.710	5.390	5.400	20,301	-0.12(-2.17%)
Nov 07, 2024	5.380	5.540	5.380	5.520	93,993	+0.18(+3.37%)
Nov 06, 2024	5.800	5.800	5.280	5.340	304,530	-0.74(-12.10%)
Nov 05, 2024	6.065	6.200	6.000	6.075	20,359	-0.00(-0.08%)
Nov 04, 2024	5.960	6.200	5.960	6.080	19,252	+0.14(+2.36%)
Nov 01, 2024	5.920	6.000	5.920	5.940	4,282	+0.02(+0.34%)
Oct 31, 2024	5.950	5.980	5.920	5.920	1,507	-0.04(-0.59%)
Oct 30, 2024	6.010	6.010	5.955	5.955	35,408	-0.08(-1.24%)
Oct 29, 2024	6.150	6.150	6.010	6.030	12,708	-0.10(-1.56%)
Oct 28, 2024	6.200	6.200	6.000	6.125	4,508	-0.03(-0.41%)
Oct 25, 2024	6.171	6.200	6.070	6.151	16,056	+0.07(+1.16%)
Oct 24, 2024	6.120	6.148	6.080	6.080	6,345	-0.12(-1.90%)
Oct 23, 2024	6.140	6.200	6.110	6.198	4,997	+0.03(+0.45%)
Oct 22, 2024	5.930	6.230	5.930	6.170	11,089	+0.21(+3.44%)
Oct 21, 2024	6.050	6.050	5.930	5.965	7,236	-0.07(-1.08%)
Oct 18, 2024	5.970	6.048	5.930	6.030	32,794	+0.02(+0.33%)
Oct 17, 2024	6.040	6.040	5.970	6.010	3,999	+0.03(+0.42%)
Oct 16, 2024	5.930	6.000	5.930	5.985	2,257	+0.04(+0.75%)
Oct 15, 2024	5.950	6.030	5.930	5.940	3,292	-0.01(-0.17%)
Oct 14, 2024	5.890	5.990	5.890	5.950	4,961	+0.05(+0.85%)
Oct 11, 2024	5.910	6.049	5.870	5.900	12,333	-0.01(-0.25%)
Oct 10, 2024	5.880	6.000	5.860	5.915	16,850	+0.03(+0.58%)
Oct 09, 2024	5.950	5.950	5.870	5.881	5,508	-0.08(-1.31%)
Oct 08, 2024	5.900	6.000	5.900	5.959	11,050	+0.04(+0.67%)
Oct 07, 2024	5.950	6.160	5.920	5.920	11,688	-0.08(-1.35%)
Oct 04, 2024	5.970	6.037	5.970	6.001	8,024	+0.04(+0.60%)
Oct 03, 2024	5.960	6.000	5.950	5.965	10,266	-0.02(-0.34%)
Oct 02, 2024	5.970	6.020	5.950	5.985	15,447	-0.02(-0.41%)
Oct 01, 2024	6.110	6.110	5.980	6.010	34,436	-0.11(-1.80%)
Sep 30, 2024	6.230	6.230	6.040	6.120	28,202	+0.01(+0.16%)
Sep 27, 2024	6.130	6.240	6.020	6.110	13,219	+0.04(+0.74%)
Sep 26, 2024	6.040	6.100	5.880	6.065	2,499	+0.11(+1.85%)
Sep 25, 2024	6.060	6.060	5.950	5.955	4,793	-0.13(-2.16%)
Sep 24, 2024	6.010	6.200	6.000	6.087	7,147	+0.09(+1.45%)
Sep 23, 2024	5.860	6.060	5.860	6.000	6,034	+0.14(+2.39%)
Sep 20, 2024	6.020	6.200	5.860	5.860	54,163	-0.21(-3.43%)
Sep 19, 2024	6.098	6.177	6.038	6.068	5,486	+0.01(+0.16%)
Sep 18, 2024	6.098	6.132	5.979	6.058	5,354	+0.05(+0.78%)
Sep 17, 2024	6.029	6.127	6.011	6.011	89,295	-0.01(-0.13%)
Sep 16, 2024	6.009	6.196	5.989	6.019	11,113	+0.00(+0.06%)
Sep 13, 2024	6.029	6.117	5.932	6.015	9,239	-0.03(-0.55%)
Sep 12, 2024	6.029	6.083	5.959	6.048	9,389	+0.02(+0.41%)
Sep 11, 2024	5.999	6.226	5.950	6.024	13,371	-0.02(-0.33%)
Sep 10, 2024	5.940	6.117	5.920	6.043	23,777	+0.00(+0.00%)
Sep 09, 2024	5.782	6.088	5.782	6.043	50,586	+0.23(+3.90%)
Sep 06, 2024	5.890	5.890	5.772	5.816	5,536	-0.04(-0.77%)
Sep 05, 2024	5.920	5.920	5.851	5.861	18,610	+0.02(+0.28%)
Sep 04, 2024	5.851	6.014	5.782	5.845	22,616	+0.01(+0.24%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cambria Cannabis ETF (NY: TOKE )

Historical Prices