Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Breakwave Dry Bulk Shipping ETF (NY: BDRY )

13.45 -0.01 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2023 5.000 5.090 4.960 5.010 142,952 +0.07(+1.42%)
Oct 30, 2023 4.980 4.980 4.860 4.940 244,565 -0.12(-2.37%)
Oct 27, 2023 5.070 5.120 5.040 5.060 128,458 -0.12(-2.32%)
Oct 26, 2023 5.100 5.240 5.075 5.180 393,686 -0.11(-2.08%)
Oct 25, 2023 5.300 5.370 5.250 5.290 326,580 -0.12(-2.22%)
Oct 24, 2023 5.450 5.450 5.320 5.410 425,657 -0.13(-2.35%)
Oct 23, 2023 5.600 5.650 5.470 5.540 766,600 -0.22(-3.82%)
Oct 20, 2023 5.750 5.780 5.710 5.760 198,500 +0.09(+1.59%)
Oct 19, 2023 5.690 5.730 5.600 5.670 288,301 -0.16(-2.74%)
Oct 18, 2023 5.950 5.950 5.810 5.830 165,917 -0.26(-4.27%)
Oct 17, 2023 5.970 6.090 5.970 6.090 347,336 +0.28(+4.82%)
Oct 16, 2023 5.870 5.870 5.770 5.810 140,684 -0.06(-1.02%)
Oct 13, 2023 5.600 5.875 5.600 5.870 498,065 +0.27(+4.82%)
Oct 12, 2023 5.660 5.685 5.570 5.600 272,028 -0.18(-3.11%)
Oct 11, 2023 5.660 5.780 5.640 5.780 254,872 +0.11(+1.94%)
Oct 10, 2023 5.740 5.780 5.580 5.670 236,160 -0.30(-5.03%)
Oct 09, 2023 6.050 6.080 5.920 5.970 238,050 +0.06(+1.02%)
Oct 06, 2023 5.850 5.980 5.810 5.910 554,142 +0.16(+2.78%)
Oct 05, 2023 5.690 5.750 5.670 5.750 299,133 +0.20(+3.60%)
Oct 04, 2023 5.540 5.650 5.490 5.550 238,189 -0.04(-0.72%)
Oct 03, 2023 5.690 5.710 5.550 5.590 353,841 -0.04(-0.71%)
Oct 02, 2023 5.620 5.640 5.570 5.630 580,819 +0.14(+2.55%)
Sep 29, 2023 5.490 5.490 5.420 5.490 184,761 +0.12(+2.23%)
Sep 28, 2023 5.330 5.370 5.230 5.370 295,047 -0.16(-2.89%)
Sep 27, 2023 5.500 5.650 5.470 5.530 733,298 -0.01(-0.18%)
Sep 26, 2023 5.600 5.650 5.520 5.540 152,229 -0.05(-0.89%)
Sep 25, 2023 5.610 5.590 5.565 5.590 195,375 +0.06(+1.08%)
Sep 22, 2023 5.540 5.600 5.520 5.530 175,294 +0.16(+2.98%)
Sep 21, 2023 5.410 5.410 5.340 5.370 241,996 -0.09(-1.65%)
Sep 20, 2023 5.570 5.570 5.420 5.460 225,462 -0.24(-4.21%)
Sep 19, 2023 5.750 5.820 5.690 5.700 746,850 +0.03(+0.53%)
Sep 18, 2023 5.640 5.695 5.629 5.670 308,498 +0.19(+3.47%)
Sep 15, 2023 5.510 5.530 5.450 5.480 111,101 +0.02(+0.37%)
Sep 14, 2023 5.380 5.460 5.363 5.460 204,580 +0.16(+3.02%)
Sep 13, 2023 5.360 5.380 5.280 5.300 287,028 +0.03(+0.57%)
Sep 12, 2023 5.260 5.295 5.220 5.270 199,684 +0.17(+3.33%)
Sep 11, 2023 5.190 5.190 5.070 5.100 298,999 -0.20(-3.77%)
Sep 08, 2023 5.380 5.380 5.280 5.300 159,547 +0.06(+1.15%)
Sep 07, 2023 5.220 5.330 5.150 5.240 243,400 +0.17(+3.35%)
Sep 06, 2023 5.000 5.088 4.975 5.070 143,859 +0.17(+3.47%)
Sep 05, 2023 4.870 4.940 4.860 4.900 149,654 +0.04(+0.82%)
Sep 01, 2023 4.850 4.890 4.850 4.860 170,964 -0.03(-0.61%)
Aug 31, 2023 4.880 4.930 4.880 4.890 150,209 +0.01(+0.20%)
Aug 30, 2023 4.970 4.970 4.870 4.880 231,563 -0.17(-3.37%)
Aug 29, 2023 5.200 5.230 5.050 5.050 181,389 +0.08(+1.61%)
Aug 28, 2023 4.940 5.050 4.940 4.970 92,984 +0.03(+0.61%)
Aug 25, 2023 5.020 5.020 4.900 4.940 171,267 -0.12(-2.37%)
Aug 24, 2023 5.000 5.060 4.980 5.060 222,438 +0.23(+4.76%)
Aug 23, 2023 4.860 4.890 4.760 4.830 358,994 -0.11(-2.23%)
Aug 22, 2023 4.990 4.990 4.920 4.940 191,892 -0.15(-2.95%)
Aug 21, 2023 5.170 5.170 5.020 5.090 409,049 -0.24(-4.50%)
Aug 18, 2023 5.330 5.350 5.250 5.330 328,426 -0.12(-2.20%)
Aug 17, 2023 5.600 5.600 5.430 5.450 388,794 -0.21(-3.71%)
Aug 16, 2023 5.890 5.890 5.610 5.660 808,086 +0.07(+1.25%)
Aug 15, 2023 5.530 5.609 5.530 5.590 545,760 +0.25(+4.68%)
Aug 14, 2023 5.300 5.380 5.300 5.340 172,793 +0.01(+0.19%)
Aug 11, 2023 5.280 5.370 5.231 5.330 195,434 +0.11(+2.11%)
Aug 10, 2023 5.130 5.240 5.130 5.220 245,720 +0.16(+3.16%)
Aug 09, 2023 5.110 5.110 5.030 5.060 112,733 -0.01(-0.20%)
Aug 08, 2023 5.130 5.130 4.990 5.070 289,791 -0.14(-2.69%)
Aug 07, 2023 4.920 5.250 4.916 5.210 491,663 +0.32(+6.54%)
Aug 04, 2023 4.890 4.905 4.844 4.890 228,589 +0.00(+0.00%)
Aug 03, 2023 4.850 4.900 4.850 4.890 91,205 +0.07(+1.45%)
Aug 02, 2023 4.910 4.910 4.770 4.820 384,301 -0.13(-2.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.