Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambria Cannabis ETF (NY: TOKE )

5.690 -0.170 (-2.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 5.940 5.940 5.650 5.690 59,991 -0.17(-2.95%)
Jun 27, 2024 5.880 5.880 5.863 5.863 710 -0.02(-0.27%)
Jun 26, 2024 5.760 5.885 5.707 5.879 5,287 +0.09(+1.54%)
Jun 25, 2024 5.800 5.820 5.752 5.790 5,668 -0.04(-0.69%)
Jun 24, 2024 5.700 5.830 5.700 5.830 12,521 +0.21(+3.74%)
Jun 21, 2024 5.640 5.715 5.590 5.620 24,919 -0.09(-1.58%)
Jun 20, 2024 5.700 5.780 5.700 5.710 8,579 -0.03(-0.44%)
Jun 18, 2024 5.720 5.830 5.641 5.735 8,876 +0.03(+0.44%)
Jun 17, 2024 5.700 5.790 5.590 5.710 27,378 +0.01(+0.18%)
Jun 14, 2024 5.740 5.793 5.660 5.700 51,132 -0.06(-1.04%)
Jun 13, 2024 5.850 6.030 5.760 5.760 18,972 -0.16(-2.67%)
Jun 12, 2024 5.890 6.000 5.840 5.918 27,084 +0.06(+0.99%)
Jun 11, 2024 5.860 5.928 5.820 5.860 12,556 -0.06(-1.01%)
Jun 10, 2024 5.920 5.990 5.890 5.920 24,420 -0.01(-0.17%)
Jun 07, 2024 5.990 6.010 5.920 5.930 31,400 -0.04(-0.67%)
Jun 06, 2024 5.990 6.040 5.920 5.970 54,683 -0.02(-0.33%)
Jun 05, 2024 5.980 6.150 5.980 5.990 29,369 -0.08(-1.32%)
Jun 04, 2024 6.080 6.110 6.010 6.070 26,918 +0.02(+0.33%)
Jun 03, 2024 6.150 6.260 6.030 6.050 22,054 -0.05(-0.82%)
May 31, 2024 6.140 6.280 6.060 6.100 56,212 -0.03(-0.49%)
May 30, 2024 6.100 6.200 6.000 6.130 55,351 -0.01(-0.16%)
May 29, 2024 6.050 6.240 5.990 6.140 82,783 +0.09(+1.57%)
May 28, 2024 6.230 6.410 6.030 6.045 20,766 -0.21(-3.28%)
May 24, 2024 6.240 6.370 6.200 6.250 36,330 +0.12(+1.96%)
May 23, 2024 6.590 6.590 6.120 6.130 11,473 -0.47(-7.06%)
May 22, 2024 6.410 6.700 6.410 6.596 22,038 +0.14(+2.11%)
May 21, 2024 6.450 6.620 6.420 6.460 22,015 -0.18(-2.70%)
May 20, 2024 6.680 6.780 6.510 6.639 13,623 -0.00(-0.01%)
May 17, 2024 7.300 7.470 6.600 6.640 61,338 -0.07(-1.04%)
May 16, 2024 6.670 6.890 6.540 6.710 29,057 +0.12(+1.82%)
May 15, 2024 6.700 6.700 6.460 6.590 9,750 +0.04(+0.60%)
May 14, 2024 6.510 6.730 6.480 6.551 8,531 +0.04(+0.62%)
May 13, 2024 6.365 6.520 6.365 6.510 10,297 +0.12(+1.90%)
May 10, 2024 6.500 6.500 6.370 6.389 2,792 -0.08(-1.17%)
May 09, 2024 6.450 6.464 6.340 6.464 5,939 +0.12(+1.88%)
May 08, 2024 6.350 6.405 6.300 6.345 3,555 +0.02(+0.33%)
May 07, 2024 6.490 6.530 6.324 6.324 6,906 -0.16(-2.40%)
May 06, 2024 6.650 6.670 6.450 6.480 21,086 +0.09(+1.44%)
May 03, 2024 6.440 6.559 6.260 6.388 21,098 -0.01(-0.19%)
May 02, 2024 6.430 6.460 6.270 6.400 25,022 +0.06(+0.87%)
May 01, 2024 6.930 6.930 6.250 6.345 56,026 -0.42(-6.21%)
Apr 30, 2024 6.040 6.910 5.911 6.765 69,023 +0.77(+12.94%)
Apr 29, 2024 6.000 6.080 5.890 5.990 4,836 -0.01(-0.17%)
Apr 26, 2024 6.000 6.030 6.000 6.000 3,491 -0.01(-0.25%)
Apr 25, 2024 6.030 6.030 5.950 6.015 1,525 -0.04(-0.74%)
Apr 24, 2024 6.000 6.060 5.900 6.060 9,601 +0.01(+0.25%)
Apr 23, 2024 5.890 6.090 5.890 6.045 4,238 +0.14(+2.37%)
Apr 22, 2024 5.900 5.980 5.880 5.905 5,562 -0.10(-1.67%)
Apr 19, 2024 5.940 6.039 5.940 6.006 2,079 +0.06(+1.01%)
Apr 18, 2024 6.040 6.050 5.940 5.945 5,096 -0.01(-0.24%)
Apr 17, 2024 6.170 6.170 5.885 5.960 9,630 -0.04(-0.74%)
Apr 16, 2024 6.020 6.020 5.940 6.004 15,795 +0.06(+1.06%)
Apr 15, 2024 5.970 6.040 5.920 5.941 5,783 -0.10(-1.68%)
Apr 12, 2024 6.230 6.230 6.030 6.043 10,012 -0.20(-3.23%)
Apr 11, 2024 6.330 6.330 6.145 6.244 3,175 -0.03(-0.49%)
Apr 10, 2024 6.180 6.378 6.180 6.275 8,277 -0.07(-1.10%)
Apr 09, 2024 6.360 6.420 6.250 6.345 6,220 -0.15(-2.26%)
Apr 08, 2024 6.410 6.640 6.410 6.491 6,199 +0.07(+1.03%)
Apr 05, 2024 6.480 6.480 6.310 6.425 9,010 +0.01(+0.23%)
Apr 04, 2024 6.890 6.890 6.400 6.410 25,033 -0.38(-5.60%)
Apr 03, 2024 6.430 6.790 6.330 6.790 8,480 +0.35(+5.43%)
Apr 02, 2024 6.370 6.500 6.350 6.440 9,493 +0.09(+1.42%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.