Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Cambria Cannabis ETF (NY:TOKE)

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 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 08, 2025 4.690 4.840 4.690 4.710 2,706 -0.01(-0.30%)
May 07, 2025 4.800 4.800 4.720 4.724 1,100 -0.01(-0.26%)
May 06, 2025 4.810 4.810 4.700 4.737 2,031 -0.12(-2.54%)
May 05, 2025 4.840 4.870 4.794 4.860 2,516 +0.03(+0.52%)
May 02, 2025 4.800 4.900 4.780 4.835 2,832 -0.05(-0.94%)
May 01, 2025 5.010 5.010 4.880 4.881 3,904 -0.02(-0.34%)
Apr 30, 2025 4.470 5.000 4.470 4.897 13,682 +0.21(+4.42%)
Apr 29, 2025 4.680 4.700 4.520 4.690 2,932 +0.13(+2.85%)
Apr 28, 2025 4.500 4.730 4.500 4.560 5,053 -0.06(-1.25%)
Apr 25, 2025 4.620 4.730 4.560 4.618 9,813 +0.03(+0.57%)
Apr 24, 2025 4.273 4.650 4.200 4.592 31,478 +0.36(+8.52%)
Apr 23, 2025 4.220 4.319 4.201 4.231 3,987 +0.00(+0.02%)
Apr 22, 2025 4.220 4.270 4.200 4.230 6,421 +0.00(+0.01%)
Apr 21, 2025 4.280 4.350 4.200 4.230 11,917 -0.08(-1.86%)
Apr 17, 2025 4.150 4.310 4.062 4.310 6,125 +0.09(+2.25%)
Apr 16, 2025 4.170 4.260 4.120 4.215 5,706 +0.06(+1.51%)
Apr 15, 2025 4.100 4.180 4.070 4.152 16,241 +0.01(+0.32%)
Apr 14, 2025 4.190 4.190 4.090 4.139 28,976 +0.02(+0.46%)
Apr 11, 2025 4.110 4.120 4.030 4.120 5,942 +0.06(+1.48%)
Apr 10, 2025 4.120 4.120 4.000 4.060 8,343 -0.01(-0.24%)
Apr 09, 2025 3.940 4.075 3.860 4.070 10,281 +0.19(+4.89%)
Apr 08, 2025 3.920 4.030 3.880 3.880 33,497 -0.05(-1.27%)
Apr 07, 2025 4.000 4.039 3.870 3.930 91,271 -0.11(-2.84%)
Apr 04, 2025 4.250 4.250 4.010 4.045 23,351 -0.19(-4.49%)
Apr 03, 2025 4.320 4.320 4.230 4.235 27,007 -0.12(-2.87%)
Apr 02, 2025 4.370 4.419 4.340 4.360 12,468 -0.05(-1.18%)
Apr 01, 2025 4.480 4.505 4.360 4.412 38,999 -0.09(-1.95%)
Mar 31, 2025 4.490 4.500 4.420 4.500 4,180 -0.03(-0.55%)
Mar 28, 2025 4.520 4.525 4.490 4.525 1,571 -0.03(-0.69%)
Mar 27, 2025 4.440 4.556 4.431 4.556 6,708 +0.07(+1.61%)
Mar 26, 2025 4.510 4.533 4.410 4.484 39,383 -0.05(-1.06%)
Mar 25, 2025 4.550 4.650 4.532 4.532 758 -0.02(-0.53%)
Mar 24, 2025 4.590 4.590 4.520 4.556 15,784 +0.02(+0.51%)
Mar 21, 2025 4.545 4.545 4.512 4.533 9,646 -0.04(-0.80%)
Mar 20, 2025 4.610 4.610 4.520 4.570 2,875 +0.00(+0.11%)
Mar 19, 2025 4.520 4.590 4.500 4.565 12,706 +0.05(+1.00%)
Mar 18, 2025 4.600 4.600 4.520 4.520 6,506 -0.07(-1.53%)
Mar 17, 2025 4.540 4.650 4.500 4.590 47,511 +0.04(+0.87%)
Mar 14, 2025 4.548 4.560 4.520 4.550 12,953 +0.07(+1.57%)
Mar 13, 2025 4.590 4.620 4.480 4.480 4,191 -0.11(-2.32%)
Mar 12, 2025 4.550 4.587 4.550 4.587 8,098 +0.03(+0.57%)
Mar 11, 2025 4.570 4.570 4.500 4.561 55,336 -0.08(-1.71%)
Mar 10, 2025 4.670 4.700 4.570 4.640 16,545 -0.08(-1.62%)
Mar 07, 2025 4.700 4.750 4.690 4.716 6,554 +0.02(+0.35%)
Mar 06, 2025 4.710 4.830 4.700 4.700 18,483 -0.12(-2.59%)
Mar 05, 2025 4.740 4.850 4.650 4.825 292,732 +0.13(+2.88%)
Mar 04, 2025 4.890 4.890 4.690 4.690 19,166 -0.14(-2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.