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 )

12.26 +0.16 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
May 29, 2020 4.680 4.680 4.620 4.650 53,100 +0.10(+2.20%)
May 28, 2020 4.580 4.740 4.550 4.550 100,618 -0.10(-2.15%)
May 27, 2020 4.740 4.800 4.530 4.650 365,763 -0.15(-3.12%)
May 26, 2020 4.600 4.900 4.600 4.800 110,829 -0.08(-1.64%)
May 22, 2020 4.850 4.930 4.700 4.880 45,700 -0.06(-1.21%)
May 21, 2020 4.990 4.990 4.920 4.940 256,260 +0.03(+0.61%)
May 20, 2020 4.850 5.150 4.700 4.910 253,297 +0.29(+6.28%)
May 19, 2020 4.640 4.700 4.560 4.620 426,979 +0.03(+0.65%)
May 18, 2020 4.660 4.790 4.400 4.590 725,965 +0.42(+10.07%)
May 15, 2020 4.070 4.190 4.070 4.170 131,200 +0.16(+3.91%)
May 14, 2020 3.950 4.100 3.950 4.013 78,192 +0.10(+2.63%)
May 13, 2020 3.960 4.060 3.750 3.910 873,861 -0.22(-5.33%)
May 12, 2020 4.360 4.360 4.120 4.130 99,990 -0.30(-6.77%)
May 11, 2020 4.350 4.480 4.280 4.430 162,388 -0.17(-3.70%)
May 08, 2020 4.650 4.660 4.500 4.600 119,000 +0.02(+0.44%)
May 07, 2020 4.550 4.610 4.450 4.580 56,585 +0.13(+2.92%)
May 06, 2020 4.800 4.800 4.400 4.450 188,919 -0.34(-7.10%)
May 05, 2020 5.050 5.050 4.714 4.790 145,175 -0.31(-6.08%)
May 04, 2020 5.360 5.360 5.050 5.100 75,848 -0.25(-4.67%)
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.