Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

4.530 +0.040 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.550 4.585 4.529 4.530 3,267 +0.04(+0.89%)
Aug 22, 2024 4.560 4.590 4.450 4.490 30,347 -0.06(-1.32%)
Aug 21, 2024 4.490 4.600 4.490 4.550 10,681 +0.05(+1.11%)
Aug 20, 2024 4.680 4.680 4.500 4.500 3,894 -0.19(-4.05%)
Aug 19, 2024 4.720 4.807 4.641 4.690 19,895 -0.04(-0.85%)
Aug 16, 2024 4.590 4.730 4.581 4.730 12,848 +0.13(+2.83%)
Aug 15, 2024 4.650 4.650 4.590 4.600 8,097 +0.03(+0.66%)
Aug 14, 2024 4.440 4.640 4.420 4.570 8,917 +0.14(+3.16%)
Aug 13, 2024 4.380 4.460 4.370 4.430 5,779 +0.10(+2.31%)
Aug 12, 2024 4.400 4.400 4.320 4.330 23,453 -0.04(-0.92%)
Aug 09, 2024 4.460 4.470 4.360 4.370 7,593 -0.10(-2.24%)
Aug 08, 2024 4.250 4.530 4.200 4.470 30,263 +0.29(+6.94%)
Aug 07, 2024 4.440 4.440 4.180 4.180 8,100 -0.19(-4.35%)
Aug 06, 2024 4.100 4.420 4.100 4.370 15,332 +0.28(+6.90%)
Aug 05, 2024 4.100 4.200 4.050 4.088 52,000 -0.29(-6.66%)
Aug 02, 2024 4.570 4.570 4.360 4.380 41,218 -0.24(-5.19%)
Aug 01, 2024 4.700 4.745 4.620 4.620 12,574 -0.11(-2.33%)
Jul 31, 2024 4.750 4.831 4.730 4.730 29,138 +0.00(+0.00%)
Jul 30, 2024 4.760 4.820 4.660 4.730 31,757 +0.07(+1.50%)
Jul 29, 2024 4.680 4.780 4.660 4.660 25,253 -0.04(-0.85%)
Jul 26, 2024 4.640 4.750 4.620 4.700 15,213 +0.08(+1.73%)
Jul 25, 2024 4.690 4.735 4.600 4.620 11,282 -0.09(-1.91%)
Jul 24, 2024 4.850 4.890 4.680 4.710 15,358 -0.18(-3.68%)
Jul 23, 2024 4.840 5.000 4.840 4.890 21,333 +0.02(+0.41%)
Jul 22, 2024 4.630 4.870 4.630 4.870 11,171 +0.24(+5.18%)
Jul 19, 2024 4.720 4.730 4.630 4.630 14,502 -0.11(-2.32%)
Jul 18, 2024 4.800 4.940 4.740 4.740 17,884 -0.06(-1.25%)
Jul 17, 2024 4.740 4.940 4.740 4.800 10,837 +0.00(+0.00%)
Jul 16, 2024 4.690 4.880 4.690 4.800 39,673 +0.11(+2.35%)
Jul 15, 2024 4.630 4.790 4.580 4.690 22,348 +0.03(+0.64%)
Jul 12, 2024 4.640 4.720 4.640 4.660 10,652 +0.02(+0.43%)
Jul 11, 2024 4.420 4.640 4.420 4.640 11,074 +0.24(+5.45%)
Jul 10, 2024 4.440 4.450 4.400 4.400 21,261 +0.03(+0.69%)
Jul 09, 2024 4.440 4.510 4.350 4.370 47,555 -0.09(-2.02%)
Jul 08, 2024 4.440 4.530 4.430 4.460 138,072 -0.01(-0.22%)
Jul 05, 2024 4.520 4.520 4.410 4.470 20,306 -0.06(-1.32%)
Jul 03, 2024 4.350 4.560 4.350 4.530 22,270 +0.16(+3.66%)
Jul 02, 2024 4.470 4.509 4.361 4.370 31,609 -0.13(-2.89%)
Jul 01, 2024 4.540 4.611 4.430 4.500 113,441 +0.03(+0.67%)
Jun 28, 2024 4.850 4.850 4.450 4.470 80,837 -0.34(-7.07%)
Jun 27, 2024 4.630 4.835 4.630 4.810 48,675 +0.16(+3.44%)
Jun 26, 2024 4.480 4.707 4.480 4.650 12,398 +0.13(+2.88%)
Jun 25, 2024 4.710 4.710 4.520 4.520 13,865 -0.12(-2.59%)
Jun 24, 2024 4.490 4.641 4.490 4.640 10,985 +0.15(+3.33%)
Jun 21, 2024 4.460 4.500 4.410 4.490 10,668 +0.02(+0.45%)
Jun 20, 2024 4.460 4.500 4.440 4.470 25,011 +0.01(+0.22%)
Jun 18, 2024 4.450 4.530 4.450 4.460 26,716 +0.00(+0.00%)
Jun 17, 2024 4.360 4.475 4.340 4.460 35,574 +0.08(+1.83%)
Jun 14, 2024 4.500 4.550 4.380 4.380 40,762 -0.15(-3.21%)
Jun 13, 2024 4.650 4.660 4.520 4.525 114,373 -0.18(-3.93%)
Jun 12, 2024 4.680 4.770 4.680 4.710 21,702 +0.04(+0.86%)
Jun 11, 2024 4.680 4.714 4.635 4.670 8,547 -0.08(-1.78%)
Jun 10, 2024 4.640 4.790 4.640 4.754 13,517 +0.07(+1.59%)
Jun 07, 2024 4.630 4.699 4.630 4.680 67,031 +0.01(+0.17%)
Jun 06, 2024 4.700 4.730 4.670 4.672 47,666 -0.06(-1.23%)
Jun 05, 2024 4.760 4.805 4.700 4.730 20,780 -0.02(-0.42%)
Jun 04, 2024 4.800 4.800 4.660 4.750 72,712 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.