Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Cambria Cannabis ETF (NY: TOKE )

6.100 -0.030 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.