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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cambria Cannabis ETF (NY:TOKE)

5.425 -0.139 (-2.50%)

Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	5.380	5.550	5.380	5.425	14,619	-0.14(-2.50%)
Dec 04, 2025	5.640	5.640	5.460	5.564	15,328	+0.06(+1.13%)
Dec 03, 2025	5.520	5.571	5.430	5.502	7,052	-0.00(-0.05%)
Dec 02, 2025	5.570	5.570	5.470	5.505	7,991	-0.12(-2.10%)
Dec 01, 2025	5.390	5.623	5.380	5.623	12,604	+0.23(+4.32%)
Nov 28, 2025	5.480	5.580	5.330	5.390	10,539	-0.07(-1.20%)
Nov 26, 2025	5.370	5.480	5.351	5.455	9,387	+0.11(+1.97%)
Nov 25, 2025	5.370	5.430	5.290	5.350	15,394	-0.04(-0.82%)
Nov 24, 2025	5.340	5.487	5.260	5.394	10,616	-0.03(-0.57%)
Nov 21, 2025	5.230	5.425	5.050	5.425	30,928	+0.29(+5.75%)
Nov 20, 2025	5.100	5.389	5.100	5.130	22,994	-0.08(-1.54%)
Nov 19, 2025	5.370	5.395	5.210	5.210	9,720	-0.18(-3.34%)
Nov 18, 2025	5.349	5.430	5.290	5.390	12,462	+0.07(+1.31%)
Nov 17, 2025	5.450	5.600	5.290	5.320	32,611	-0.05(-0.93%)
Nov 14, 2025	5.570	5.575	5.280	5.370	125,352	-0.32(-5.63%)
Nov 13, 2025	5.740	5.790	5.650	5.691	15,390	-0.11(-1.95%)
Nov 12, 2025	5.860	5.900	5.766	5.804	14,557	-0.10(-1.63%)
Nov 11, 2025	5.990	5.990	5.811	5.900	36,753	-0.04(-0.67%)
Nov 10, 2025	5.690	5.980	5.670	5.940	159,459	+0.32(+5.69%)
Nov 07, 2025	5.510	5.680	5.480	5.620	47,765	-0.01(-0.18%)
Nov 06, 2025	5.720	5.740	5.600	5.630	18,726	-0.09(-1.60%)
Nov 05, 2025	5.820	5.820	5.690	5.721	80,755	+0.01(+0.22%)
Nov 04, 2025	5.680	5.820	5.570	5.709	42,183	-0.04(-0.71%)
Nov 03, 2025	5.580	5.800	5.580	5.750	83,052	-0.05(-0.94%)
Oct 31, 2025	5.690	5.810	5.650	5.804	83,832	+0.14(+2.55%)
Oct 30, 2025	5.750	5.820	5.650	5.660	141,169	-0.06(-1.05%)
Oct 29, 2025	5.650	5.829	5.650	5.720	316,883	-0.01(-0.17%)
Oct 28, 2025	5.980	6.065	5.602	5.730	1,508,773	-0.29(-4.82%)
Oct 27, 2025	6.220	6.220	6.010	6.020	72,407	-0.18(-2.90%)
Oct 24, 2025	6.210	6.250	6.090	6.200	272,749	+0.12(+1.97%)
Oct 23, 2025	6.000	6.090	5.900	6.080	199,820	+0.20(+3.40%)
Oct 22, 2025	5.950	5.970	5.860	5.880	74,728	-0.10(-1.67%)
Oct 21, 2025	6.140	6.230	5.950	5.980	68,747	-0.19(-3.08%)
Oct 20, 2025	6.160	6.330	6.160	6.170	39,503	+0.00(+0.00%)
Oct 17, 2025	6.210	6.300	6.131	6.170	87,994	-0.08(-1.28%)
Oct 16, 2025	6.110	6.578	6.110	6.250	89,425	-0.16(-2.50%)
Oct 15, 2025	6.310	6.610	6.250	6.410	177,135	+0.09(+1.42%)
Oct 14, 2025	6.320	6.395	6.160	6.320	92,539	-0.03(-0.47%)
Oct 13, 2025	6.320	6.380	6.210	6.350	43,765	+0.10(+1.60%)
Oct 10, 2025	6.540	6.550	6.200	6.250	78,240	-0.29(-4.43%)
Oct 09, 2025	6.510	6.590	6.400	6.540	194,191	+0.05(+0.77%)
Oct 08, 2025	6.400	6.526	6.400	6.490	42,847	+0.02(+0.31%)
Oct 07, 2025	6.480	6.600	6.400	6.470	59,210	-0.02(-0.31%)
Oct 06, 2025	6.400	6.490	6.330	6.490	69,795	+0.09(+1.41%)
Oct 03, 2025	6.530	6.530	6.330	6.400	248,687	-0.07(-1.08%)
Oct 02, 2025	6.610	6.610	6.200	6.470	383,494	+0.06(+0.94%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cambria Cannabis ETF (NY:TOKE)

Historical Prices