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 )

12.71 +0.11 (+0.87%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 30, 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 30, 2020 6.749 6.820 6.630 6.770 71,900 +0.27(+4.15%)
Oct 29, 2020 6.800 6.800 6.500 6.500 81,098 -0.36(-5.25%)
Oct 28, 2020 7.030 7.095 6.850 6.860 33,264 -0.26(-3.65%)
Oct 27, 2020 7.390 7.460 7.120 7.120 33,077 -0.06(-0.84%)
Oct 26, 2020 7.090 7.290 7.090 7.180 141,860 -0.21(-2.84%)
Oct 23, 2020 7.400 7.500 7.333 7.390 10,600 -0.12(-1.60%)
Oct 22, 2020 7.670 7.800 7.490 7.510 44,234 -0.16(-2.09%)
Oct 21, 2020 7.500 7.870 7.500 7.670 54,823 +0.28(+3.79%)
Oct 20, 2020 7.100 7.450 7.100 7.390 51,237 +0.28(+3.94%)
Oct 19, 2020 7.000 7.170 6.830 7.110 195,634 +0.11(+1.57%)
Oct 16, 2020 7.280 7.330 7.000 7.000 103,100 -0.40(-5.41%)
Oct 15, 2020 7.440 7.440 7.130 7.400 112,105 -0.09(-1.20%)
Oct 14, 2020 7.700 7.700 7.460 7.489 53,537 -0.45(-5.67%)
Oct 13, 2020 7.900 7.950 7.900 7.940 59,500 -0.01(-0.13%)
Oct 12, 2020 7.900 7.990 7.900 7.950 37,236 +0.07(+0.89%)
Oct 09, 2020 8.040 8.085 7.860 7.880 54,800 -0.25(-3.08%)
Oct 08, 2020 8.100 8.160 8.060 8.130 79,114 -0.03(-0.37%)
Oct 07, 2020 8.390 8.390 8.130 8.160 68,372 -0.36(-4.23%)
Oct 06, 2020 8.530 8.680 8.510 8.520 110,897 -0.21(-2.41%)
Oct 05, 2020 8.740 8.845 8.700 8.730 59,279 +0.08(+0.92%)
Oct 02, 2020 8.550 8.750 8.550 8.650 134,200 +0.29(+3.47%)
Oct 01, 2020 8.300 8.400 8.297 8.360 21,172 +0.12(+1.46%)
Sep 30, 2020 8.150 8.250 8.100 8.240 63,186 +0.01(+0.12%)
Sep 29, 2020 8.150 8.310 8.130 8.230 52,050 +0.14(+1.73%)
Sep 28, 2020 8.110 8.110 7.940 8.090 66,694 -0.12(-1.46%)
Sep 25, 2020 8.310 8.310 8.100 8.210 44,500 -0.22(-2.61%)
Sep 24, 2020 8.450 8.450 8.274 8.430 119,179 +0.32(+3.95%)
Sep 23, 2020 8.000 8.110 8.000 8.110 48,856 +0.43(+5.60%)
Sep 22, 2020 7.770 7.827 7.650 7.680 33,145 +0.05(+0.72%)
Sep 21, 2020 7.510 7.650 7.510 7.625 101,802 +0.05(+0.73%)
Sep 18, 2020 7.670 7.700 7.553 7.570 13,400 -0.07(-0.92%)
Sep 17, 2020 7.700 7.700 7.600 7.640 19,530 +0.04(+0.53%)
Sep 16, 2020 7.650 7.665 7.600 7.600 25,254 +0.05(+0.66%)
Sep 15, 2020 7.850 7.850 7.530 7.550 80,869 -0.30(-3.82%)
Sep 14, 2020 7.870 7.900 7.690 7.850 19,314 +0.16(+2.08%)
Sep 11, 2020 7.500 7.690 7.490 7.690 43,300 +0.21(+2.74%)
Sep 10, 2020 7.020 7.550 7.020 7.485 39,895 +0.35(+4.83%)
Sep 09, 2020 7.250 7.250 7.140 7.140 58,098 -0.27(-3.58%)
Sep 08, 2020 7.590 7.740 7.400 7.405 75,222 -0.36(-4.70%)
Sep 04, 2020 7.750 7.780 7.600 7.770 55,100 +0.36(+4.86%)
Sep 03, 2020 7.770 7.770 7.366 7.410 91,893 -0.41(-5.24%)
Sep 02, 2020 8.000 8.100 7.790 7.820 112,885 -0.31(-3.81%)
Sep 01, 2020 8.500 8.500 8.130 8.130 87,142 -0.39(-4.58%)
Aug 31, 2020 8.850 8.850 8.500 8.520 47,964 -0.25(-2.85%)
Aug 28, 2020 8.850 8.990 8.650 8.770 121,400 +0.00(+0.00%)
Aug 27, 2020 8.770 8.900 8.750 8.770 39,552 -0.02(-0.23%)
Aug 26, 2020 8.750 8.950 8.750 8.790 33,713 +0.03(+0.34%)
Aug 25, 2020 8.770 8.880 8.760 8.760 90,150 +0.10(+1.15%)
Aug 24, 2020 9.000 9.000 8.580 8.660 45,949 +0.55(+6.78%)
Aug 21, 2020 8.050 8.150 8.050 8.110 40,300 +0.06(+0.75%)
Aug 20, 2020 8.070 8.168 7.910 8.050 179,796 -0.42(-4.96%)
Aug 19, 2020 8.730 8.730 8.430 8.470 158,638 -0.37(-4.19%)
Aug 18, 2020 8.770 8.845 8.750 8.840 65,254 -0.06(-0.67%)
Aug 17, 2020 8.800 8.970 8.740 8.900 50,121 +0.05(+0.56%)
Aug 14, 2020 9.090 9.090 8.850 8.850 33,900 -0.17(-1.88%)
Aug 13, 2020 9.130 9.400 9.020 9.020 81,401 -0.14(-1.53%)
Aug 12, 2020 9.180 9.300 9.101 9.160 134,285 -0.16(-1.72%)
Aug 11, 2020 8.910 9.340 8.910 9.320 244,818 +0.71(+8.25%)
Aug 10, 2020 8.530 8.750 8.530 8.610 97,700 +0.11(+1.29%)
Aug 07, 2020 8.830 8.830 8.480 8.500 35,500 -0.30(-3.41%)
Aug 06, 2020 9.000 9.000 8.690 8.800 66,271 +0.29(+3.41%)
Aug 05, 2020 8.520 8.600 8.350 8.510 266,304 -0.18(-2.07%)
Aug 04, 2020 8.630 8.790 8.600 8.690 58,431 +0.27(+3.21%)
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.