Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Aurora Cannabis Inc (NQ: ACB )

5.420 -0.260 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Mar 28, 2024 4.640 4.370 4.300 4.390 9,867,462 -0.36(-7.58%)
Mar 27, 2024 4.390 4.750 4.010 4.750 9,125,747 +0.54(+12.83%)
Mar 26, 2024 4.020 4.920 3.920 4.210 8,518,219 +0.07(+1.69%)
Mar 25, 2024 4.770 4.780 4.050 4.140 8,770,585 -0.72(-14.81%)
Mar 22, 2024 3.830 4.920 3.809 4.860 13,350,347 +1.02(+26.56%)
Mar 21, 2024 3.880 3.910 3.650 3.840 2,442,428 +0.00(+0.00%)
Mar 20, 2024 3.710 3.900 3.538 3.840 3,619,423 +0.20(+5.49%)
Mar 19, 2024 3.610 3.790 3.310 3.640 3,592,146 -0.06(-1.62%)
Mar 18, 2024 3.330 3.950 3.310 3.700 7,126,884 +0.52(+16.35%)
Mar 15, 2024 2.930 3.195 2.900 3.180 1,925,735 +0.29(+10.03%)
Mar 14, 2024 2.980 2.980 2.840 2.890 891,217 -0.08(-2.69%)
Mar 13, 2024 2.940 3.050 2.910 2.970 1,055,755 +0.05(+1.71%)
Mar 12, 2024 3.030 3.030 2.890 2.920 1,000,856 -0.10(-3.31%)
Mar 11, 2024 3.180 3.260 3.010 3.020 853,286 -0.16(-5.03%)
Mar 08, 2024 3.110 3.310 3.110 3.180 1,458,501 +0.12(+3.92%)
Mar 07, 2024 3.010 3.180 2.960 3.060 1,148,825 +0.08(+2.68%)
Mar 06, 2024 2.930 3.070 2.890 2.980 996,249 +0.08(+2.76%)
Mar 05, 2024 3.010 3.010 2.855 2.900 1,140,800 -0.13(-4.29%)
Mar 04, 2024 3.180 3.190 2.970 3.030 1,527,957 -0.14(-4.42%)
Mar 01, 2024 3.170 3.240 2.980 3.170 1,472,726 +0.03(+0.96%)
Feb 29, 2024 3.260 3.290 3.115 3.140 1,339,354 -0.09(-2.79%)
Feb 28, 2024 3.280 3.400 3.220 3.230 928,692 -0.08(-2.42%)
Feb 27, 2024 3.260 3.380 3.220 3.310 1,518,823 +0.08(+2.48%)
Feb 26, 2024 3.230 3.390 3.182 3.230 1,303,290 -0.03(-0.92%)
Feb 23, 2024 3.300 3.340 3.120 3.260 1,331,030 +0.02(+0.62%)
Feb 22, 2024 3.410 3.410 3.160 3.240 1,492,490 -0.16(-4.71%)
Feb 21, 2024 3.480 3.480 3.260 3.400 1,231,728 -0.07(-2.02%)
Feb 20, 2024 3.650 3.770 3.410 3.470 1,813,383 -0.46(-11.70%)
Feb 16, 2024 3.898 3.930 3.800 3.930 907,303 +0.03(+0.77%)
Feb 15, 2024 3.970 3.990 3.830 3.900 985,380 -0.09(-2.26%)
Feb 14, 2024 3.900 3.990 3.700 3.990 771,240 +0.07(+1.73%)
Feb 13, 2024 4.029 4.029 3.846 3.922 666,879 -0.08(-1.95%)
Feb 12, 2024 4.300 4.345 3.921 4.000 977,555 -0.34(-7.90%)
Feb 09, 2024 4.200 4.392 4.002 4.343 699,882 +0.26(+6.45%)
Feb 08, 2024 4.100 4.122 3.700 4.080 842,973 +0.12(+2.93%)
Feb 07, 2024 4.100 4.100 3.930 3.964 396,459 -0.04(-0.90%)
Feb 06, 2024 3.901 4.045 3.802 4.000 556,800 +0.20(+5.26%)
Feb 05, 2024 4.000 4.000 3.800 3.800 397,180 -0.08(-2.06%)
Feb 02, 2024 4.033 4.079 3.875 3.880 357,019 -0.11(-2.73%)
Feb 01, 2024 3.870 4.098 3.770 3.989 909,002 +0.19(+4.95%)
Jan 31, 2024 3.888 3.940 3.800 3.801 656,182 -0.16(-4.02%)
Jan 30, 2024 4.000 4.080 3.950 3.960 330,072 -0.13(-3.13%)
Jan 29, 2024 4.000 4.100 3.888 4.088 460,430 +0.10(+2.43%)
Jan 26, 2024 4.050 4.100 3.931 3.991 308,270 -0.06(-1.46%)
Jan 25, 2024 3.914 4.100 3.874 4.050 459,471 +0.19(+4.92%)
Jan 24, 2024 4.112 4.120 3.812 3.860 1,096,647 -0.26(-6.31%)
Jan 23, 2024 4.238 4.275 4.100 4.120 364,864 -0.08(-1.90%)
Jan 22, 2024 4.150 4.263 4.150 4.200 274,849 +0.09(+2.09%)
Jan 19, 2024 4.131 4.190 3.970 4.114 556,474 +0.01(+0.34%)
Jan 18, 2024 4.415 4.489 4.051 4.100 894,877 -0.34(-7.62%)
Jan 17, 2024 4.549 4.551 4.410 4.438 357,173 -0.11(-2.48%)
Jan 16, 2024 4.581 4.650 4.460 4.551 799,350 -0.03(-0.65%)
Jan 12, 2024 4.500 4.599 4.412 4.581 427,598 +0.08(+1.80%)
Jan 11, 2024 4.600 4.550 4.381 4.500 401,129 -0.08(-1.70%)
Jan 10, 2024 4.650 4.679 4.475 4.578 691,815 -0.05(-1.12%)
Jan 09, 2024 4.700 4.769 4.524 4.630 1,048,512 -0.14(-3.02%)
Jan 08, 2024 4.766 4.845 4.700 4.774 438,387 +0.02(+0.51%)
Jan 05, 2024 4.800 4.850 4.500 4.750 704,370 -0.00(-0.08%)
Jan 04, 2024 4.830 4.852 4.730 4.754 414,175 -0.00(-0.04%)
Jan 03, 2024 4.755 4.874 4.606 4.756 903,252 +0.01(+0.17%)
Jan 02, 2024 4.800 4.995 4.728 4.748 710,122 -0.01(-0.29%)
Dec 29, 2023 4.915 5.060 4.760 4.762 819,825 -0.15(-3.01%)
Dec 28, 2023 4.934 5.177 4.900 4.910 900,890 -0.04(-0.81%)
Dec 27, 2023 5.018 5.100 4.821 4.950 745,274 -0.05(-1.00%)
Dec 26, 2023 4.800 5.100 4.700 5.000 938,774 +0.17(+3.58%)
Dec 22, 2023 4.693 4.925 4.637 4.827 988,047 +0.15(+3.16%)
Dec 21, 2023 4.740 4.747 4.650 4.679 318,776 +0.02(+0.41%)
Dec 20, 2023 4.700 4.839 4.650 4.660 620,212 -0.08(-1.60%)
Dec 19, 2023 4.650 4.896 4.650 4.736 519,106 +0.08(+1.63%)
Dec 18, 2023 4.800 4.800 4.606 4.660 589,523 -0.14(-2.92%)
Dec 15, 2023 4.893 4.900 4.750 4.800 442,185 -0.09(-1.90%)
Dec 14, 2023 4.897 5.050 4.800 4.893 1,006,027 +0.09(+1.94%)
Dec 13, 2023 4.710 4.888 4.510 4.800 973,534 +0.10(+2.08%)
Dec 12, 2023 4.933 4.933 4.650 4.702 640,812 -0.22(-4.41%)
Dec 11, 2023 5.200 5.200 4.803 4.919 722,259 -0.26(-4.97%)
Dec 08, 2023 4.860 5.220 4.840 5.176 849,018 +0.27(+5.48%)
Dec 07, 2023 4.925 5.000 4.827 4.907 387,116 -0.02(-0.37%)
Dec 06, 2023 4.795 5.100 4.790 4.925 877,911 +0.13(+2.71%)
Dec 05, 2023 5.198 5.250 4.750 4.795 1,009,292 -0.41(-7.79%)
Dec 04, 2023 4.701 5.200 4.593 5.200 1,941,880 +0.52(+11.04%)
Dec 01, 2023 4.597 4.770 4.520 4.683 791,073 +0.08(+1.80%)
Nov 30, 2023 4.600 4.600 4.433 4.600 584,596 +0.03(+0.77%)
Nov 29, 2023 4.660 4.740 4.561 4.565 476,692 -0.09(-1.95%)
Nov 28, 2023 4.600 4.656 4.588 4.656 253,151 -0.01(-0.13%)
Nov 27, 2023 4.800 4.800 4.650 4.662 289,949 -0.12(-2.45%)
Nov 24, 2023 4.600 4.828 4.600 4.779 320,247 +0.14(+3.00%)
Nov 22, 2023 4.636 4.688 4.560 4.640 237,504 -0.02(-0.51%)
Nov 21, 2023 4.750 4.750 4.524 4.664 392,731 -0.10(-2.12%)
Nov 20, 2023 4.600 4.849 4.620 4.765 681,769 +0.14(+3.07%)
Nov 17, 2023 4.690 4.690 4.549 4.623 463,627 -0.03(-0.58%)
Nov 16, 2023 4.689 4.695 4.501 4.650 337,432 +0.00(+0.00%)
Nov 15, 2023 4.700 4.935 4.650 4.650 794,052 -0.01(-0.30%)
Nov 14, 2023 4.800 4.849 4.550 4.664 928,733 -0.05(-1.00%)
Nov 13, 2023 4.698 4.759 4.499 4.711 690,901 +0.01(+0.23%)
Nov 10, 2023 5.110 5.200 4.611 4.700 1,704,749 +0.25(+5.62%)
Nov 09, 2023 4.640 4.750 4.328 4.450 786,958 -0.23(-5.02%)
Nov 08, 2023 4.850 4.961 4.610 4.685 344,989 -0.07(-1.41%)
Nov 07, 2023 4.720 4.869 4.562 4.752 417,946 +0.03(+0.68%)
Nov 06, 2023 5.069 5.179 4.600 4.720 664,923 -0.18(-3.67%)
Nov 03, 2023 4.664 4.980 4.664 4.900 664,386 +0.24(+5.22%)
Nov 02, 2023 4.600 4.800 4.504 4.657 1,027,358 +0.13(+2.85%)
Nov 01, 2023 4.417 4.530 4.235 4.528 573,477 +0.11(+2.61%)
Oct 31, 2023 4.391 4.488 4.314 4.413 538,660 +0.03(+0.78%)
Oct 30, 2023 4.500 4.550 4.295 4.379 510,218 +0.02(+0.50%)
Oct 27, 2023 4.287 4.378 4.200 4.357 393,786 +0.15(+3.59%)
Oct 26, 2023 4.230 4.495 4.100 4.206 696,966 -0.05(-1.29%)
Oct 25, 2023 4.735 4.735 4.250 4.261 1,737,317 -0.44(-9.34%)
Oct 24, 2023 4.389 4.740 4.266 4.700 1,971,444 +0.46(+10.88%)
Oct 23, 2023 4.462 4.470 4.201 4.239 1,310,963 -0.22(-5.00%)
Oct 20, 2023 4.600 4.646 4.440 4.462 771,799 -0.14(-3.00%)
Oct 19, 2023 4.824 4.831 4.600 4.600 1,108,495 -0.20(-4.17%)
Oct 18, 2023 5.100 5.140 4.750 4.800 799,121 -0.39(-7.46%)
Oct 17, 2023 4.953 5.360 4.900 5.187 692,304 +0.03(+0.62%)
Oct 16, 2023 5.121 5.300 5.024 5.155 637,832 +0.12(+2.30%)
Oct 13, 2023 5.060 5.174 4.925 5.039 633,955 +0.01(+0.28%)
Oct 12, 2023 5.200 5.300 4.950 5.025 1,038,032 -0.27(-5.19%)
Oct 11, 2023 5.650 5.690 5.190 5.300 643,933 -0.17(-3.13%)
Oct 10, 2023 5.490 5.842 5.400 5.471 1,119,026 +0.12(+2.26%)
Oct 09, 2023 5.500 5.580 5.120 5.350 478,206 -0.32(-5.68%)
Oct 06, 2023 5.520 5.778 5.421 5.672 506,357 -0.00(-0.04%)
Oct 05, 2023 5.557 5.800 5.530 5.674 616,210 +0.14(+2.60%)
Oct 04, 2023 5.598 5.760 5.350 5.530 959,771 +0.16(+2.94%)
Oct 03, 2023 5.600 5.574 5.210 5.372 865,224 -0.23(-4.07%)
Oct 02, 2023 5.835 5.835 5.529 5.600 1,276,838 -0.25(-4.27%)
Sep 29, 2023 6.145 6.145 5.750 5.850 880,763 -0.12(-1.94%)
Sep 28, 2023 6.000 6.148 5.623 5.966 2,221,444 -0.71(-10.57%)
Sep 27, 2023 7.160 7.578 6.505 6.671 1,779,209 -0.36(-5.13%)
Sep 26, 2023 7.500 7.890 6.835 7.032 2,106,949 -0.39(-5.32%)
Sep 25, 2023 7.500 7.899 7.322 7.427 2,978,681 -0.08(-1.12%)
Sep 22, 2023 7.535 7.900 7.350 7.511 1,995,789 +0.13(+1.75%)
Sep 21, 2023 7.700 7.700 7.000 7.382 2,259,225 -0.62(-7.73%)
Sep 20, 2023 8.800 9.099 7.866 8.000 2,743,448 -0.62(-7.16%)
Sep 19, 2023 9.162 9.800 8.525 8.617 4,596,695 -0.01(-0.15%)
Sep 18, 2023 9.343 9.749 8.500 8.630 4,260,775 -1.20(-12.19%)
Sep 15, 2023 9.310 10.60 8.819 9.828 9,338,378 +1.40(+16.57%)
Sep 14, 2023 7.800 9.148 7.729 8.431 6,243,233 +0.43(+5.39%)
Sep 13, 2023 9.014 9.799 7.270 8.000 11,715,321 -1.60(-16.67%)
Sep 12, 2023 9.148 11.50 8.250 9.600 20,852,184 +0.49(+5.40%)
Sep 11, 2023 5.687 9.380 5.614 9.108 25,491,734 +3.82(+72.17%)
Sep 08, 2023 4.610 5.290 4.510 5.290 1,619,273 +0.68(+14.75%)
Sep 07, 2023 4.721 4.750 4.512 4.610 453,911 -0.13(-2.80%)
Sep 06, 2023 5.000 5.144 4.550 4.743 1,762,874 -0.11(-2.21%)
Sep 05, 2023 4.750 5.180 4.700 4.850 1,234,905 +0.13(+2.78%)
Sep 01, 2023 5.195 5.200 4.691 4.719 740,534 -0.08(-1.73%)
Aug 31, 2023 4.926 5.266 4.802 4.802 2,126,934 +0.16(+3.38%)
Aug 30, 2023 4.488 4.900 4.420 4.645 871,215 +0.19(+4.38%)
Aug 29, 2023 4.456 4.550 4.411 4.450 247,158 +0.05(+1.14%)
Aug 28, 2023 4.520 4.540 4.350 4.400 195,349 -0.03(-0.65%)
Aug 25, 2023 4.578 4.588 4.340 4.429 382,282 -0.17(-3.72%)
Aug 24, 2023 4.835 4.870 4.580 4.600 383,642 -0.20(-4.17%)
Aug 23, 2023 4.893 4.899 4.750 4.800 329,853 -0.09(-1.94%)
Aug 22, 2023 5.003 5.040 4.850 4.895 457,253 -0.09(-1.71%)
Aug 21, 2023 5.087 5.148 4.980 4.980 185,991 -0.12(-2.39%)
Aug 18, 2023 5.005 5.173 5.001 5.102 435,284 -0.04(-0.86%)
Aug 17, 2023 5.000 5.180 4.945 5.146 510,453 +0.15(+2.92%)
Aug 16, 2023 5.180 5.200 5.000 5.000 432,909 -0.23(-4.40%)
Aug 15, 2023 5.240 5.296 5.200 5.230 135,609 -0.15(-2.73%)
Aug 14, 2023 5.372 5.419 5.147 5.377 290,716 +0.06(+1.05%)
Aug 11, 2023 5.480 5.580 5.321 5.321 340,758 +0.02(+0.42%)
Aug 10, 2023 5.300 5.444 5.200 5.299 317,843 +0.02(+0.34%)
Aug 09, 2023 5.600 5.643 5.275 5.281 325,566 -0.26(-4.62%)
Aug 08, 2023 5.400 5.649 5.255 5.537 478,866 +0.11(+1.97%)
Aug 07, 2023 5.487 5.500 5.305 5.430 226,108 -0.04(-0.75%)
Aug 04, 2023 5.600 5.698 5.425 5.471 294,035 -0.13(-2.30%)
Aug 03, 2023 5.447 5.637 5.447 5.600 265,321 +0.09(+1.73%)
Aug 02, 2023 5.695 5.900 5.379 5.505 524,245 -0.26(-4.59%)
Aug 01, 2023 5.520 5.770 5.360 5.770 615,594 +0.14(+2.54%)
Jul 31, 2023 5.399 5.700 5.330 5.627 912,350 +0.31(+5.77%)
Jul 28, 2023 5.000 5.326 5.000 5.320 833,581 +0.40(+8.02%)
Jul 27, 2023 4.960 5.198 4.873 4.925 797,752 -0.00(-0.10%)
Jul 26, 2023 5.000 5.134 4.820 4.930 1,068,027 +0.00(+0.04%)
Jul 25, 2023 4.988 5.023 4.915 4.928 442,549 -0.06(-1.16%)
Jul 24, 2023 5.018 5.063 4.901 4.986 458,916 -0.07(-1.33%)
Jul 21, 2023 5.300 5.300 4.976 5.053 789,216 -0.19(-3.68%)
Jul 20, 2023 5.398 5.398 5.200 5.246 279,315 -0.07(-1.39%)
Jul 19, 2023 5.298 5.473 5.277 5.320 359,107 +0.06(+1.14%)
Jul 18, 2023 5.299 5.300 5.220 5.260 366,236 -0.04(-0.68%)
Jul 17, 2023 5.340 5.400 5.205 5.296 334,961 -0.04(-0.82%)
Jul 14, 2023 5.660 5.700 5.287 5.340 661,132 -0.34(-5.94%)
Jul 13, 2023 5.600 5.900 5.580 5.677 550,403 +0.06(+1.16%)
Jul 12, 2023 5.800 5.948 5.540 5.612 331,360 -0.19(-3.24%)
Jul 11, 2023 5.540 5.967 5.499 5.800 568,071 +0.23(+4.13%)
Jul 10, 2023 5.500 5.650 5.310 5.570 314,943 +0.03(+0.56%)
Jul 07, 2023 5.320 5.599 5.300 5.539 233,046 +0.17(+3.20%)
Jul 06, 2023 5.540 5.562 5.240 5.367 357,750 -0.17(-3.12%)
Jul 05, 2023 5.725 5.797 5.425 5.540 315,910 -0.26(-4.50%)
Jul 03, 2023 5.251 5.900 5.250 5.801 478,766 +0.46(+8.51%)
Jun 30, 2023 5.366 5.408 5.150 5.346 369,564 -0.02(-0.34%)
Jun 29, 2023 5.300 5.449 5.210 5.364 240,618 +0.08(+1.59%)
Jun 28, 2023 5.294 5.303 5.115 5.280 244,567 -0.05(-0.88%)
Jun 27, 2023 5.336 5.452 5.240 5.327 243,285 -0.07(-1.33%)
Jun 26, 2023 5.565 5.749 5.306 5.399 204,501 -0.11(-2.05%)
Jun 23, 2023 6.099 6.099 5.449 5.512 480,125 -0.66(-10.68%)
Jun 22, 2023 5.600 6.186 5.500 6.171 512,109 +0.55(+9.78%)
Jun 21, 2023 5.600 5.750 5.350 5.621 373,994 +0.02(+0.38%)
Jun 20, 2023 5.400 5.800 5.400 5.600 375,797 +0.20(+3.70%)
Jun 16, 2023 5.440 5.449 5.318 5.400 133,464 +0.08(+1.56%)
Jun 15, 2023 5.200 5.350 5.200 5.317 276,614 -1.18(-18.20%)
May 08, 2023 6.500 6.781 6.450 6.500 313,846 -0.06(-0.91%)
May 05, 2023 6.300 6.670 6.123 6.560 573,977 +0.46(+7.54%)
May 04, 2023 6.100 6.374 6.000 6.100 298,401 +0.07(+1.09%)
May 03, 2023 5.903 6.300 5.903 6.034 277,721 +0.10(+1.67%)
May 02, 2023 6.066 6.094 5.800 5.935 164,128 -0.11(-1.75%)
May 01, 2023 6.100 6.100 5.850 6.041 201,646 +0.04(+0.68%)
Apr 28, 2023 5.950 6.088 5.863 6.000 225,986 +0.05(+0.84%)
Apr 27, 2023 5.900 6.060 5.671 5.950 438,106 +0.25(+4.37%)
Apr 26, 2023 5.700 5.790 5.600 5.701 303,306 +0.06(+1.08%)
Apr 25, 2023 6.000 6.000 5.624 5.640 260,728 -0.33(-5.56%)
Apr 24, 2023 6.247 6.260 5.809 5.972 416,038 -0.20(-3.29%)
Apr 21, 2023 6.201 6.291 6.127 6.175 194,635 +0.06(+1.06%)
Apr 20, 2023 6.370 6.397 6.100 6.110 298,701 -0.27(-4.20%)
Apr 19, 2023 6.400 6.498 6.320 6.378 218,906 -0.03(-0.48%)
Apr 18, 2023 6.505 6.650 6.409 6.409 201,008 -0.08(-1.31%)
Apr 17, 2023 6.488 6.550 6.412 6.494 229,330 +0.09(+1.36%)
Apr 14, 2023 6.600 6.618 6.400 6.407 303,104 -0.17(-2.61%)
Apr 13, 2023 6.500 6.676 6.500 6.579 226,998 +0.07(+1.06%)
Apr 12, 2023 6.751 6.795 6.360 6.510 275,518 -0.03(-0.38%)
Apr 11, 2023 6.597 6.629 6.500 6.535 211,998 -0.07(-1.00%)
Apr 10, 2023 6.501 6.660 6.400 6.601 291,074 +0.05(+0.84%)
Apr 06, 2023 6.500 6.628 6.300 6.546 301,915 +0.08(+1.17%)
Apr 05, 2023 6.624 6.650 6.330 6.470 256,882 -0.19(-2.90%)
Apr 04, 2023 6.710 6.750 6.550 6.663 303,541 -0.04(-0.55%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.