Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

5.600 -0.190 (-3.28%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 5.120 5.155 5.000 5.010 22,339 -0.15(-2.91%)
Jan 30, 2024 5.120 5.238 5.050 5.160 25,993 +0.09(+1.78%)
Jan 29, 2024 4.960 5.098 4.890 5.070 13,036 +0.10(+2.01%)
Jan 26, 2024 5.030 5.089 4.920 4.970 48,058 -0.04(-0.80%)
Jan 25, 2024 4.980 5.020 4.900 5.010 16,806 +0.03(+0.60%)
Jan 24, 2024 4.850 5.030 4.770 4.980 25,322 +0.17(+3.53%)
Jan 23, 2024 4.790 4.880 4.770 4.810 17,978 -0.01(-0.21%)
Jan 22, 2024 4.810 4.884 4.720 4.820 66,338 +0.04(+0.84%)
Jan 19, 2024 4.570 4.790 4.430 4.780 58,788 +0.21(+4.60%)
Jan 18, 2024 4.850 4.860 4.560 4.570 51,390 -0.22(-4.59%)
Jan 17, 2024 4.960 5.000 4.750 4.790 60,421 -0.15(-3.03%)
Jan 16, 2024 4.730 5.000 4.740 4.940 62,200 +0.33(+7.16%)
Jan 12, 2024 4.360 4.650 4.360 4.610 34,887 +0.24(+5.49%)
Jan 11, 2024 4.350 4.410 4.270 4.370 40,263 +0.04(+0.92%)
Jan 10, 2024 4.410 4.460 4.320 4.330 106,605 -0.11(-2.48%)
Jan 09, 2024 4.670 4.670 4.401 4.440 38,227 -0.18(-3.90%)
Jan 08, 2024 4.620 4.710 4.580 4.620 25,176 +0.04(+0.87%)
Jan 05, 2024 4.430 4.625 4.330 4.580 36,409 +0.16(+3.62%)
Jan 04, 2024 4.360 4.470 4.340 4.420 24,601 +0.08(+1.84%)
Jan 03, 2024 4.150 4.450 4.120 4.340 31,069 +0.13(+3.09%)
Jan 02, 2024 4.240 4.330 4.161 4.210 20,221 -0.06(-1.41%)
Dec 29, 2023 4.290 4.320 4.202 4.270 22,745 -0.04(-0.93%)
Dec 28, 2023 4.250 4.450 4.250 4.310 26,626 +0.03(+0.72%)
Dec 27, 2023 4.290 4.390 4.240 4.279 31,010 -0.06(-1.40%)
Dec 26, 2023 4.070 4.460 4.070 4.340 49,967 +0.26(+6.37%)
Dec 22, 2023 3.860 4.150 3.860 4.080 44,990 +0.21(+5.43%)
Dec 21, 2023 3.910 3.940 3.850 3.870 18,351 -0.05(-1.28%)
Dec 20, 2023 3.940 4.029 3.910 3.920 24,769 -0.05(-1.26%)
Dec 19, 2023 3.980 4.070 3.951 3.970 21,856 -0.02(-0.50%)
Dec 18, 2023 4.070 4.100 3.965 3.990 28,967 -0.15(-3.62%)
Dec 15, 2023 4.070 4.140 4.002 4.140 22,918 +0.05(+1.22%)
Dec 14, 2023 4.060 4.136 4.000 4.090 23,500 +0.04(+0.99%)
Dec 13, 2023 3.860 4.090 3.810 4.050 35,849 +0.16(+4.11%)
Dec 12, 2023 4.220 4.220 3.890 3.890 38,262 -0.35(-8.25%)
Dec 11, 2023 4.410 4.435 4.240 4.240 7,898 -0.21(-4.71%)
Dec 08, 2023 4.400 4.500 4.400 4.450 7,288 +0.03(+0.67%)
Dec 07, 2023 4.380 4.454 4.380 4.420 28,783 +0.01(+0.23%)
Dec 06, 2023 4.390 4.500 4.360 4.410 35,351 +0.07(+1.61%)
Dec 05, 2023 4.420 4.450 4.320 4.340 12,677 -0.08(-1.81%)
Dec 04, 2023 4.200 4.520 4.200 4.420 49,706 +0.19(+4.49%)
Dec 01, 2023 4.070 4.250 4.070 4.230 29,235 +0.12(+2.92%)
Nov 30, 2023 4.110 4.150 4.067 4.110 9,418 -0.01(-0.24%)
Nov 29, 2023 4.150 4.210 4.120 4.120 17,915 -0.02(-0.48%)
Nov 28, 2023 4.080 4.140 4.040 4.140 17,698 +0.04(+0.98%)
Nov 27, 2023 4.100 4.140 4.054 4.100 9,261 -0.02(-0.57%)
Nov 24, 2023 4.120 4.160 4.120 4.123 5,411 -0.01(-0.16%)
Nov 22, 2023 4.140 4.150 4.070 4.130 14,382 +0.02(+0.49%)
Nov 21, 2023 4.000 4.150 3.960 4.110 9,488 +0.05(+1.23%)
Nov 20, 2023 4.080 4.136 4.050 4.060 12,043 -0.07(-1.69%)
Nov 17, 2023 3.960 4.140 3.960 4.130 25,641 +0.17(+4.29%)
Nov 16, 2023 4.020 4.040 3.900 3.960 46,960 -0.09(-2.22%)
Nov 15, 2023 3.970 4.200 3.970 4.050 14,701 +0.13(+3.32%)
Nov 14, 2023 4.000 4.190 3.920 3.920 13,906 -0.08(-2.00%)
Nov 13, 2023 3.950 4.060 3.850 4.000 42,893 +0.08(+2.04%)
Nov 10, 2023 3.760 3.920 3.750 3.920 32,246 +0.15(+3.97%)
Nov 09, 2023 3.820 3.922 3.730 3.770 4,584 -0.06(-1.56%)
Nov 08, 2023 3.830 4.010 3.820 3.830 21,481 +0.04(+1.06%)
Nov 07, 2023 3.760 3.820 3.760 3.790 7,242 +0.01(+0.26%)
Nov 06, 2023 3.820 3.900 3.750 3.780 20,783 -0.04(-1.05%)
Nov 03, 2023 3.830 3.878 3.750 3.820 21,762 +0.12(+3.24%)
Nov 02, 2023 3.570 3.780 3.570 3.700 19,711 +0.17(+4.82%)
Nov 01, 2023 3.650 3.650 3.521 3.530 11,844 -0.13(-3.55%)
Oct 31, 2023 3.470 3.675 3.450 3.660 38,119 +0.23(+6.71%)
Oct 30, 2023 3.529 3.529 3.380 3.430 40,503 +0.00(+0.00%)
Oct 27, 2023 3.610 3.620 3.420 3.430 52,459 -0.22(-6.03%)
Oct 26, 2023 3.820 3.820 3.605 3.650 22,681 -0.12(-3.18%)
Oct 25, 2023 4.030 4.030 3.760 3.770 22,037 -0.22(-5.51%)
Oct 24, 2023 4.020 4.040 3.900 3.990 21,865 +0.12(+3.10%)
Oct 23, 2023 4.010 4.030 3.870 3.870 16,464 -0.18(-4.39%)
Oct 20, 2023 4.100 4.110 4.020 4.048 26,734 -0.05(-1.28%)
Oct 19, 2023 4.100 4.210 4.100 4.100 26,797 -0.06(-1.48%)
Oct 18, 2023 4.360 4.470 4.160 4.162 17,411 -0.23(-5.20%)
Oct 17, 2023 4.250 4.440 4.250 4.390 5,432 +0.06(+1.39%)
Oct 16, 2023 4.210 4.330 4.190 4.330 21,555 +0.06(+1.41%)
Oct 13, 2023 4.250 4.380 4.225 4.270 12,761 +0.02(+0.45%)
Oct 12, 2023 4.290 4.390 4.200 4.250 6,550 -0.05(-1.15%)
Oct 11, 2023 4.400 4.400 4.280 4.300 4,883 -0.10(-2.27%)
Oct 10, 2023 4.415 4.460 4.390 4.400 6,039 +0.05(+1.24%)
Oct 09, 2023 4.290 4.346 4.255 4.346 5,835 -0.00(-0.09%)
Oct 06, 2023 4.260 4.500 4.260 4.350 42,118 -0.00(-0.08%)
Oct 05, 2023 4.420 4.430 4.350 4.354 5,166 -0.11(-2.38%)
Oct 04, 2023 4.580 4.590 4.398 4.460 15,733 -0.15(-3.25%)
Oct 03, 2023 4.680 4.700 4.540 4.610 47,195 -0.16(-3.35%)
Oct 02, 2023 4.840 4.900 4.630 4.770 31,845 -0.05(-1.03%)
Sep 29, 2023 4.920 4.920 4.740 4.820 13,957 -0.04(-0.90%)
Sep 28, 2023 4.920 4.939 4.720 4.864 24,144 -0.02(-0.40%)
Sep 27, 2023 5.100 5.150 4.820 4.883 40,653 -0.01(-0.26%)
Sep 26, 2023 4.910 5.070 4.870 4.896 16,280 -0.04(-0.79%)
Sep 25, 2023 4.830 4.966 4.900 4.935 30,190 +0.10(+2.17%)
Sep 22, 2023 4.900 4.912 4.730 4.830 27,535 +0.08(+1.68%)
Sep 21, 2023 5.020 5.020 4.730 4.750 30,581 -0.31(-6.13%)
Sep 20, 2023 5.050 5.180 5.020 5.060 20,341 +0.01(+0.20%)
Sep 19, 2023 5.330 5.330 5.000 5.050 54,945 -0.31(-5.72%)
Sep 18, 2023 5.500 5.500 5.250 5.356 23,467 -0.25(-4.44%)
Sep 15, 2023 5.960 5.980 5.541 5.605 22,459 +0.02(+0.27%)
Sep 14, 2023 5.360 5.660 5.360 5.590 17,735 +0.27(+5.04%)
Sep 13, 2023 5.320 5.540 5.150 5.322 28,294 +0.00(+0.03%)
Sep 12, 2023 5.780 5.780 5.200 5.320 34,737 -0.43(-7.48%)
Sep 11, 2023 5.450 5.790 5.348 5.750 90,414 +0.40(+7.48%)
Sep 08, 2023 5.170 5.570 5.170 5.350 45,980 +0.16(+3.08%)
Sep 07, 2023 5.140 5.270 5.000 5.190 29,205 +0.04(+0.69%)
Sep 06, 2023 5.530 5.530 5.080 5.155 124,727 -0.06(-1.06%)
Sep 05, 2023 4.760 5.220 4.720 5.210 107,506 +0.53(+11.24%)
Sep 01, 2023 4.850 4.870 4.661 4.684 72,151 -0.01(-0.14%)
Aug 31, 2023 4.330 4.860 4.330 4.690 94,974 +0.50(+11.93%)
Aug 30, 2023 3.803 4.440 3.770 4.190 54,400 +0.41(+10.98%)
Aug 29, 2023 3.700 3.835 3.700 3.776 12,169 +0.03(+0.68%)
Aug 28, 2023 3.740 3.790 3.720 3.750 4,571 +0.02(+0.53%)
Aug 25, 2023 3.700 3.750 3.690 3.730 6,690 +0.00(+0.03%)
Aug 24, 2023 3.880 3.880 3.720 3.729 17,220 -0.11(-2.89%)
Aug 23, 2023 3.830 3.850 3.790 3.840 21,660 -0.01(-0.26%)
Aug 22, 2023 3.810 3.879 3.800 3.850 12,654 +0.03(+0.77%)
Aug 21, 2023 3.840 3.920 3.821 3.821 7,387 -0.04(-0.95%)
Aug 18, 2023 3.870 3.930 3.857 3.857 5,658 -0.02(-0.44%)
Aug 17, 2023 3.870 3.915 3.860 3.874 8,703 +0.04(+1.03%)
Aug 16, 2023 3.870 3.898 3.820 3.835 9,395 +0.01(+0.26%)
Aug 15, 2023 3.831 3.840 3.810 3.825 13,334 -0.04(-1.16%)
Aug 14, 2023 3.850 3.880 3.830 3.870 10,335 +0.00(+0.00%)
Aug 11, 2023 3.850 3.930 3.850 3.870 5,957 -0.01(-0.26%)
Aug 10, 2023 3.910 3.940 3.850 3.880 12,267 -0.06(-1.64%)
Aug 09, 2023 4.170 4.170 3.920 3.945 8,692 -0.14(-3.37%)
Aug 08, 2023 3.910 4.100 3.910 4.082 16,514 +0.16(+4.11%)
Aug 07, 2023 3.950 3.990 3.870 3.921 9,967 -0.04(-0.97%)
Aug 04, 2023 3.960 4.027 3.920 3.959 13,214 -0.03(-0.82%)
Aug 03, 2023 3.970 4.060 3.920 3.992 12,347 -0.01(-0.25%)
Aug 02, 2023 4.100 4.100 3.950 4.002 20,649 -0.04(-1.06%)
Aug 01, 2023 4.050 4.090 4.020 4.045 22,560 -0.04(-1.10%)
Jul 31, 2023 3.900 4.090 3.900 4.090 31,596 +0.16(+4.20%)
Jul 28, 2023 3.811 3.940 3.811 3.925 13,331 +0.11(+2.89%)
Jul 27, 2023 3.850 3.890 3.810 3.815 20,487 +0.03(+0.76%)
Jul 26, 2023 3.810 3.880 3.760 3.786 28,494 +0.07(+1.84%)
Jul 25, 2023 3.750 3.761 3.718 3.718 15,915 -0.05(-1.31%)
Jul 24, 2023 3.790 3.800 3.750 3.767 30,461 -0.03(-0.83%)
Jul 21, 2023 3.830 3.870 3.770 3.799 7,065 -0.05(-1.34%)
Jul 20, 2023 3.930 3.930 3.760 3.850 9,992 -0.09(-2.28%)
Jul 19, 2023 3.900 3.980 3.876 3.940 13,021 +0.07(+1.79%)
Jul 18, 2023 3.870 3.900 3.862 3.871 6,403 -0.03(-0.65%)
Jul 17, 2023 3.900 3.935 3.896 3.896 5,613 -0.05(-1.37%)
Jul 14, 2023 4.040 4.079 3.892 3.950 12,108 -0.12(-3.03%)
Jul 13, 2023 4.000 4.100 3.940 4.074 21,633 +0.06(+1.39%)
Jul 12, 2023 4.130 4.130 3.941 4.018 16,153 -0.07(-1.76%)
Jul 11, 2023 4.000 4.090 4.000 4.090 20,501 +0.09(+2.25%)
Jul 10, 2023 3.950 4.050 3.940 4.000 12,458 +0.05(+1.16%)
Jul 07, 2023 3.810 3.970 3.771 3.954 15,832 +0.17(+4.39%)
Jul 06, 2023 3.780 3.900 3.749 3.788 13,181 -0.03(-0.85%)
Jul 05, 2023 3.910 3.910 3.820 3.820 18,871 -0.08(-2.07%)
Jul 03, 2023 3.680 3.901 3.680 3.901 14,546 +0.20(+5.50%)
Jun 30, 2023 3.690 3.729 3.660 3.697 31,506 +0.01(+0.32%)
Jun 29, 2023 3.710 3.719 3.661 3.685 6,894 -0.02(-0.64%)
Jun 28, 2023 3.670 3.709 3.660 3.709 14,799 +0.01(+0.16%)
Jun 27, 2023 3.680 3.730 3.680 3.703 12,868 -0.00(-0.06%)
Jun 26, 2023 3.670 3.710 3.670 3.705 11,642 +0.01(+0.19%)
Jun 23, 2023 3.760 3.830 3.698 3.698 29,326 -0.12(-3.19%)
Jun 22, 2023 3.790 3.820 3.739 3.820 66,708 +0.05(+1.20%)
Jun 21, 2023 3.800 3.840 3.735 3.775 13,778 +0.01(+0.22%)
Jun 20, 2023 3.760 3.780 3.730 3.766 14,599 -0.01(-0.19%)
Jun 16, 2023 3.800 3.850 3.760 3.773 19,634 +0.00(+0.09%)
Jun 15, 2023 3.750 3.800 3.730 3.770 20,613 -0.50(-11.73%)
May 08, 2023 4.240 4.300 4.181 4.271 16,450 -0.03(-0.67%)
May 05, 2023 4.070 4.310 4.070 4.300 21,827 +0.26(+6.44%)
May 04, 2023 3.880 4.100 3.880 4.040 20,484 +0.14(+3.58%)
May 03, 2023 3.890 3.998 3.890 3.900 5,867 -0.06(-1.39%)
May 02, 2023 3.960 4.000 3.878 3.955 23,450 -0.02(-0.63%)
May 01, 2023 3.960 4.060 3.960 3.980 10,155 +0.01(+0.34%)
Apr 28, 2023 4.000 4.000 3.965 3.967 9,719 +0.03(+0.67%)
Apr 27, 2023 3.900 4.060 3.900 3.940 32,574 +0.17(+4.65%)
Apr 26, 2023 3.780 3.800 3.765 3.765 31,803 -0.03(-0.71%)
Apr 25, 2023 3.880 3.880 3.777 3.792 7,785 -0.08(-2.00%)
Apr 24, 2023 3.910 3.910 3.780 3.870 14,376 +0.00(+0.06%)
Apr 21, 2023 3.940 3.940 3.850 3.867 14,327 -0.01(-0.33%)
Apr 20, 2023 3.950 3.975 3.880 3.880 11,932 -0.11(-2.64%)
Apr 19, 2023 3.940 4.000 3.940 3.985 20,638 -0.01(-0.23%)
Apr 18, 2023 4.110 4.110 3.983 3.994 16,986 -0.04(-0.96%)
Apr 17, 2023 3.950 4.035 3.940 4.033 19,447 +0.09(+2.17%)
Apr 14, 2023 4.080 4.080 3.948 3.948 12,046 -0.07(-1.84%)
Apr 13, 2023 4.000 4.090 4.000 4.022 22,290 +0.04(+1.04%)
Apr 12, 2023 3.980 4.017 3.960 3.980 19,474 -0.00(-0.05%)
Apr 11, 2023 4.010 4.040 3.950 3.982 18,213 -0.04(-1.03%)
Apr 10, 2023 3.980 4.038 3.970 4.024 17,230 -0.01(-0.16%)
Apr 06, 2023 3.920 4.050 3.920 4.030 11,012 +0.11(+2.81%)
Apr 05, 2023 4.000 4.020 3.911 3.920 32,630 -0.11(-2.61%)
Apr 04, 2023 4.120 4.120 4.010 4.025 14,934 -0.07(-1.83%)
Apr 03, 2023 4.220 4.229 4.100 4.100 32,355 -0.11(-2.62%)
Mar 31, 2023 4.247 4.250 4.187 4.210 6,629 +0.01(+0.13%)
Mar 30, 2023 4.220 4.250 4.200 4.205 15,089 -0.00(-0.12%)
Mar 29, 2023 4.200 4.250 4.200 4.210 7,383 +0.02(+0.44%)
Mar 28, 2023 4.201 4.220 4.180 4.192 7,724 -0.03(-0.81%)
Mar 27, 2023 4.230 4.245 4.153 4.226 15,473 +0.00(+0.04%)
Mar 24, 2023 4.240 4.280 4.190 4.224 4,448 -0.04(-0.88%)
Mar 23, 2023 4.320 4.377 4.240 4.262 16,607 -0.07(-1.58%)
Mar 22, 2023 4.410 4.410 4.320 4.330 73,809 -0.08(-1.81%)
Mar 21, 2023 4.250 4.420 4.250 4.410 92,646 +0.14(+3.27%)
Mar 20, 2023 4.350 4.390 4.260 4.270 16,928 -0.14(-3.14%)
Mar 17, 2023 4.440 4.460 4.370 4.409 31,254 -0.04(-0.93%)
Mar 16, 2023 4.300 4.500 4.300 4.450 10,493 +0.07(+1.64%)
Mar 15, 2023 4.370 4.390 4.350 4.378 11,479 -0.05(-1.21%)
Mar 14, 2023 4.570 4.570 4.420 4.432 10,093 -0.00(-0.09%)
Mar 13, 2023 4.390 4.505 4.350 4.435 73,066 -0.06(-1.44%)
Mar 10, 2023 4.630 4.630 4.480 4.500 17,902 -0.12(-2.60%)
Mar 09, 2023 4.670 4.710 4.570 4.620 9,325 -0.09(-1.86%)
Mar 08, 2023 4.760 4.760 4.690 4.707 7,197 -0.11(-2.33%)
Mar 07, 2023 4.820 4.830 4.740 4.820 28,062 -0.08(-1.63%)
Mar 06, 2023 5.000 5.003 4.861 4.900 24,660 -0.07(-1.41%)
Mar 03, 2023 4.900 4.990 4.900 4.970 7,815 +0.12(+2.47%)
Mar 02, 2023 4.840 4.918 4.811 4.850 48,653 +0.04(+0.83%)
Mar 01, 2023 4.840 4.910 4.800 4.810 23,302 -0.09(-1.84%)
Feb 28, 2023 4.810 4.900 4.810 4.900 18,202 +0.08(+1.66%)
Feb 27, 2023 4.880 4.933 4.810 4.820 10,076 -0.07(-1.39%)
Feb 24, 2023 4.915 4.920 4.850 4.888 10,941 -0.09(-1.75%)
Feb 23, 2023 5.070 5.070 4.900 4.975 6,819 -0.01(-0.10%)
Feb 22, 2023 5.000 5.090 4.940 4.980 8,954 -0.04(-0.80%)
Feb 21, 2023 5.080 5.080 4.980 5.020 10,223 -0.20(-3.92%)
Feb 17, 2023 5.230 5.230 5.110 5.225 16,756 +0.02(+0.48%)
Feb 16, 2023 5.210 5.320 5.141 5.200 16,387 +0.00(+0.00%)
Feb 15, 2023 5.100 5.235 5.100 5.200 11,968 +0.09(+1.85%)
Feb 14, 2023 5.010 5.150 5.010 5.105 12,718 +0.06(+1.10%)
Feb 13, 2023 5.000 5.120 4.990 5.050 28,884 +0.03(+0.66%)
Feb 10, 2023 5.080 5.080 4.995 5.017 11,919 -0.03(-0.65%)
Feb 09, 2023 5.260 5.279 5.010 5.050 17,121 -0.18(-3.44%)
Feb 08, 2023 5.300 5.320 5.225 5.230 7,125 -0.09(-1.69%)
Feb 07, 2023 5.380 5.390 5.280 5.320 18,761 -0.07(-1.39%)
Feb 06, 2023 5.360 5.489 5.230 5.395 15,203 -0.03(-0.52%)
Feb 03, 2023 5.370 5.540 5.370 5.423 61,814 -0.04(-0.70%)
Feb 02, 2023 5.530 5.620 5.450 5.462 15,437 +0.06(+1.14%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.