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 )

13.16 -0.58 (-4.20%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 13, 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 (%)
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%)
Aug 01, 2023 4.950 5.040 4.930 4.950 289,859 +0.00(+0.00%)
Jul 31, 2023 4.910 4.950 4.890 4.950 325,372 +0.19(+3.99%)
Jul 28, 2023 4.720 4.800 4.700 4.760 297,107 -0.04(-0.83%)
Jul 27, 2023 4.880 4.950 4.730 4.800 338,834 -0.07(-1.44%)
Jul 26, 2023 4.950 5.000 4.870 4.870 834,421 +0.08(+1.67%)
Jul 25, 2023 4.600 4.830 4.600 4.790 874,316 +0.23(+5.04%)
Jul 24, 2023 4.660 4.670 4.490 4.560 563,970 -0.17(-3.59%)
Jul 21, 2023 4.750 4.770 4.710 4.730 537,400 +0.00(+0.00%)
Jul 20, 2023 4.630 4.780 4.560 4.730 1,202,554 +0.23(+5.11%)
Jul 19, 2023 4.600 4.600 4.480 4.500 631,178 -0.11(-2.39%)
Jul 18, 2023 4.760 4.780 4.585 4.610 635,428 -0.23(-4.75%)
Jul 17, 2023 4.870 4.934 4.810 4.840 696,118 -0.24(-4.72%)
Jul 14, 2023 5.150 5.150 5.050 5.080 141,949 -0.09(-1.74%)
Jul 13, 2023 5.210 5.210 5.145 5.170 370,629 -0.20(-3.72%)
Jul 12, 2023 5.400 5.480 5.280 5.370 452,050 +0.15(+2.87%)
Jul 11, 2023 5.200 5.290 4.950 5.220 228,036 +0.18(+3.57%)
Jul 10, 2023 5.100 5.130 4.950 5.040 301,159 +0.03(+0.60%)
Jul 07, 2023 5.070 5.080 5.000 5.010 231,496 -0.19(-3.65%)
Jul 06, 2023 5.100 5.330 4.950 5.200 459,163 +0.15(+2.97%)
Jul 05, 2023 4.950 5.080 4.880 5.050 654,867 -0.12(-2.32%)
Jul 03, 2023 5.310 5.310 5.170 5.170 375,902 -0.38(-6.85%)
Jun 30, 2023 5.610 5.610 5.540 5.550 721,151 -0.06(-1.07%)
Jun 29, 2023 5.570 5.710 5.561 5.610 385,291 +0.04(+0.72%)
Jun 28, 2023 5.600 5.600 5.481 5.570 299,083 -0.09(-1.59%)
Jun 27, 2023 5.650 5.720 5.580 5.660 544,468 -0.26(-4.39%)
Jun 26, 2023 5.980 6.000 5.850 5.920 291,716 -0.24(-3.90%)
Jun 23, 2023 6.160 6.179 6.055 6.160 131,644 -0.01(-0.16%)
Jun 22, 2023 6.190 6.211 6.160 6.170 164,163 +0.05(+0.82%)
Jun 21, 2023 6.120 6.180 6.020 6.120 339,566 -0.04(-0.65%)
Jun 20, 2023 6.080 6.160 5.989 6.160 268,497 +0.02(+0.33%)
Jun 16, 2023 6.170 6.170 6.050 6.140 408,732 -0.20(-3.15%)
Jun 15, 2023 6.400 6.620 6.250 6.340 274,519 -0.06(-0.94%)
Jun 14, 2023 6.460 6.480 6.370 6.400 258,113 +0.10(+1.59%)
Jun 13, 2023 6.330 6.380 6.221 6.300 273,614 +0.11(+1.78%)
Jun 12, 2023 6.090 6.230 6.040 6.190 205,436 -0.14(-2.21%)
Jun 09, 2023 6.350 6.380 6.292 6.330 141,498 -0.04(-0.63%)
Jun 08, 2023 6.200 6.430 6.170 6.370 315,382 +0.23(+3.75%)
Jun 07, 2023 6.150 6.160 6.065 6.140 320,922 -0.41(-6.26%)
Jun 06, 2023 6.650 6.660 6.500 6.550 242,218 +0.00(+0.00%)
Jun 05, 2023 6.580 6.615 6.450 6.550 264,371 +0.41(+6.68%)
Jun 02, 2023 6.100 6.190 6.090 6.140 295,768 +0.30(+5.14%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.