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 )

12.72 +0.12 (+0.95%)
Streaming Delayed Price Updated: 3:05 PM 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 (%)
Apr 30, 2020 5.650 5.680 5.443 5.540 76,433 -0.14(-2.46%)
Apr 29, 2020 5.660 5.750 5.480 5.680 133,159 +0.13(+2.34%)
Apr 28, 2020 5.700 5.750 5.500 5.550 76,610 -0.26(-4.48%)
Apr 27, 2020 6.000 6.261 5.810 5.810 42,243 -0.21(-3.49%)
Apr 24, 2020 6.110 6.150 6.020 6.020 25,500 -0.09(-1.47%)
Apr 23, 2020 6.100 6.160 6.000 6.110 40,577 -0.04(-0.65%)
Apr 22, 2020 6.110 6.270 6.030 6.150 191,450 +0.00(+0.00%)
Apr 21, 2020 6.510 6.510 6.150 6.150 198,733 -0.66(-9.69%)
Apr 20, 2020 7.100 7.170 6.800 6.810 585,049 -0.44(-6.07%)
Apr 17, 2020 7.230 7.320 7.000 7.250 48,700 +0.02(+0.28%)
Apr 16, 2020 7.410 7.410 7.010 7.230 28,721 -0.02(-0.28%)
Apr 15, 2020 7.250 7.400 7.235 7.250 35,968 +0.02(+0.28%)
Apr 14, 2020 7.320 7.330 7.140 7.230 104,282 -0.09(-1.23%)
Apr 13, 2020 7.350 7.440 7.200 7.320 95,768 -0.03(-0.41%)
Apr 09, 2020 7.030 7.568 7.030 7.350 218,800 +0.48(+6.99%)
Apr 08, 2020 6.520 6.940 6.500 6.870 33,365 +0.58(+9.22%)
Apr 07, 2020 6.220 6.340 6.100 6.290 44,007 +0.19(+3.11%)
Apr 06, 2020 6.260 6.260 6.100 6.100 28,572 -0.14(-2.24%)
Apr 03, 2020 6.460 6.460 6.195 6.240 24,600 -0.14(-2.19%)
Apr 02, 2020 6.730 6.730 6.210 6.380 51,166 +0.09(+1.43%)
Apr 01, 2020 6.390 6.500 6.260 6.290 61,277 -0.10(-1.56%)
Mar 31, 2020 6.350 7.040 6.010 6.390 305,762 +0.58(+10.08%)
Mar 30, 2020 5.400 5.860 5.400 5.805 160,279 +0.40(+7.50%)
Mar 27, 2020 5.570 5.650 5.310 5.400 94,600 +0.01(+0.19%)
Mar 26, 2020 5.060 5.470 5.010 5.390 160,757 +0.36(+7.16%)
Mar 25, 2020 5.250 5.250 5.010 5.030 61,632 -0.34(-6.33%)
Mar 24, 2020 5.900 5.900 5.320 5.370 57,967 -0.37(-6.45%)
Mar 23, 2020 5.530 5.780 5.410 5.740 22,390 -0.08(-1.37%)
Mar 20, 2020 5.570 5.900 5.570 5.820 31,900 +0.26(+4.68%)
Mar 19, 2020 5.240 5.890 5.170 5.560 133,841 +0.17(+3.15%)
Mar 18, 2020 6.100 6.100 5.120 5.390 193,274 -0.67(-11.06%)
Mar 17, 2020 6.200 6.210 6.000 6.060 63,585 -0.04(-0.66%)
Mar 16, 2020 6.510 6.510 6.000 6.100 102,819 -0.74(-10.82%)
Mar 13, 2020 7.000 7.000 6.780 6.840 178,100 -0.07(-1.01%)
Mar 12, 2020 7.230 7.230 6.870 6.910 119,194 -0.59(-7.87%)
Mar 11, 2020 7.500 7.620 7.467 7.500 61,974 -0.31(-3.97%)
Mar 10, 2020 7.870 7.930 7.700 7.810 40,096 +0.31(+4.13%)
Mar 09, 2020 7.740 7.790 7.410 7.500 74,716 -0.75(-9.09%)
Mar 06, 2020 8.450 8.450 8.200 8.250 81,100 -0.12(-1.43%)
Mar 05, 2020 8.510 8.660 8.363 8.370 92,829 +0.06(+0.72%)
Mar 04, 2020 8.250 8.350 8.180 8.310 138,748 +0.21(+2.59%)
Mar 03, 2020 8.130 8.140 8.030 8.100 44,510 +0.19(+2.40%)
Mar 02, 2020 8.090 8.090 7.700 7.910 148,018 -0.28(-3.42%)
Feb 28, 2020 8.350 8.350 8.136 8.190 211,600 -0.11(-1.33%)
Feb 27, 2020 8.300 8.360 8.200 8.300 153,093 +0.12(+1.47%)
Feb 26, 2020 8.260 8.280 8.150 8.180 124,308 -0.04(-0.49%)
Feb 25, 2020 8.150 8.290 8.100 8.220 87,882 -0.15(-1.79%)
Feb 24, 2020 8.700 8.700 8.370 8.370 118,588 -0.64(-7.10%)
Feb 21, 2020 9.010 9.100 8.880 9.010 104,800 -0.02(-0.22%)
Feb 20, 2020 9.120 9.140 9.030 9.030 150,761 -0.07(-0.77%)
Feb 19, 2020 9.250 9.340 9.100 9.100 280,261 -0.17(-1.83%)
Feb 18, 2020 9.240 9.380 9.140 9.270 259,531 +0.04(+0.49%)
Feb 14, 2020 9.160 9.300 9.130 9.225 109,200 +0.08(+0.93%)
Feb 13, 2020 9.090 9.228 9.070 9.140 63,653 -0.26(-2.77%)
Feb 12, 2020 9.470 10.02 9.400 9.400 155,677 +0.10(+1.08%)
Feb 11, 2020 9.100 9.420 9.100 9.300 64,981 +0.50(+5.68%)
Feb 10, 2020 9.250 9.250 8.632 8.800 81,197 -0.42(-4.61%)
Feb 07, 2020 9.250 9.290 9.190 9.225 54,000 -0.22(-2.38%)
Feb 06, 2020 9.490 10.04 9.250 9.450 173,243 -0.10(-1.05%)
Feb 05, 2020 9.400 9.670 9.400 9.550 40,268 +0.20(+2.14%)
Feb 04, 2020 9.210 9.500 9.200 9.350 44,673 +0.06(+0.61%)
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.