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 )

12.73 -0.02 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 7.730 7.940 7.722 7.860 217,709 +0.32(+4.24%)
Nov 29, 2022 7.380 7.600 7.250 7.540 152,273 -0.12(-1.57%)
Nov 28, 2022 7.730 7.800 7.520 7.660 547,552 -0.16(-2.05%)
Nov 25, 2022 7.690 7.880 7.680 7.820 365,450 +0.44(+5.96%)
Nov 23, 2022 7.190 7.420 7.190 7.380 316,880 +0.31(+4.38%)
Nov 22, 2022 7.020 7.080 6.820 7.070 400,549 -0.30(-4.07%)
Nov 21, 2022 7.210 7.380 7.150 7.370 230,247 +0.28(+3.95%)
Nov 18, 2022 7.050 7.190 7.050 7.090 111,020 -0.10(-1.39%)
Nov 17, 2022 7.120 7.300 7.110 7.190 224,008 -0.16(-2.18%)
Nov 16, 2022 7.710 7.710 7.210 7.350 341,185 -0.36(-4.67%)
Nov 15, 2022 7.900 8.100 7.690 7.710 915,772 -0.49(-5.98%)
Nov 14, 2022 8.200 8.300 8.190 8.200 191,255 +0.00(+0.00%)
Nov 11, 2022 8.120 8.290 8.110 8.200 228,730 +0.31(+3.93%)
Nov 10, 2022 7.800 7.980 7.610 7.890 196,946 -0.01(-0.13%)
Nov 09, 2022 7.760 7.970 7.760 7.900 191,528 +0.20(+2.60%)
Nov 08, 2022 7.600 7.790 7.600 7.700 204,239 +0.13(+1.72%)
Nov 07, 2022 7.620 8.170 7.530 7.570 478,935 -0.15(-1.94%)
Nov 04, 2022 7.710 7.925 7.661 7.720 262,782 +0.35(+4.75%)
Nov 03, 2022 7.440 7.550 7.310 7.370 188,224 -0.30(-3.91%)
Nov 02, 2022 7.480 7.670 398,333 +0.26(+3.51%)
Nov 01, 2022 7.220 7.450 7.210 7.410 112,161 +0.31(+4.37%)
Oct 31, 2022 7.090 7.130 6.935 7.100 433,402 -0.61(-7.91%)
Oct 28, 2022 7.640 7.720 7.524 7.710 73,471 -0.04(-0.52%)
Oct 27, 2022 7.820 7.900 7.640 7.750 148,949 -0.34(-4.20%)
Oct 26, 2022 8.090 8.190 7.940 8.090 191,126 -0.26(-3.11%)
Oct 25, 2022 8.360 8.450 8.250 8.350 120,621 -0.13(-1.53%)
Oct 24, 2022 8.730 8.810 8.422 8.480 117,499 -0.33(-3.75%)
Oct 21, 2022 8.700 9.000 8.668 8.810 95,286 +0.10(+1.15%)
Oct 20, 2022 8.880 8.890 8.660 8.710 113,171 -0.24(-2.68%)
Oct 19, 2022 9.100 9.210 8.650 8.950 145,103 -0.24(-2.61%)
Oct 18, 2022 9.320 9.494 9.010 9.190 181,114 +0.36(+4.08%)
Oct 17, 2022 8.990 9.030 8.800 8.830 212,470 -0.38(-4.13%)
Oct 14, 2022 9.190 9.350 9.041 9.210 373,737 +0.52(+5.98%)
Oct 13, 2022 8.870 8.890 8.670 8.690 155,477 -0.40(-4.40%)
Oct 12, 2022 9.160 9.240 8.980 9.090 149,000 -0.25(-2.68%)
Oct 11, 2022 9.350 9.480 9.145 9.340 197,610 +0.14(+1.52%)
Oct 10, 2022 9.340 9.390 9.010 9.200 127,496 -0.50(-5.15%)
Oct 07, 2022 9.550 9.820 9.550 9.700 98,339 +0.01(+0.10%)
Oct 06, 2022 9.730 9.930 9.550 9.690 212,388 -0.41(-4.06%)
Oct 05, 2022 10.08 10.23 9.960 10.10 172,884 -0.25(-2.42%)
Oct 04, 2022 9.960 10.40 9.950 10.35 195,702 +1.21(+13.24%)
Oct 03, 2022 9.080 9.260 8.973 9.140 205,213 +0.10(+1.11%)
Sep 30, 2022 8.920 9.510 8.900 9.040 93,677 +0.08(+0.89%)
Sep 29, 2022 9.130 9.182 8.690 8.960 443,970 -0.62(-6.47%)
Sep 28, 2022 9.680 9.685 9.290 9.580 244,220 -0.81(-7.80%)
Sep 27, 2022 10.02 10.41 10.02 10.39 145,476 +0.34(+3.38%)
Sep 26, 2022 9.990 10.20 9.990 10.05 182,744 -0.22(-2.14%)
Sep 23, 2022 10.25 10.47 10.13 10.27 804,818 +0.33(+3.32%)
Sep 22, 2022 9.860 10.09 9.860 9.940 127,725 -0.11(-1.09%)
Sep 21, 2022 10.10 10.15 9.740 10.05 246,892 -0.20(-1.95%)
Sep 20, 2022 10.20 10.50 10.17 10.25 500,519 +1.07(+11.66%)
Sep 19, 2022 9.070 9.260 9.070 9.180 131,718 +0.11(+1.21%)
Sep 16, 2022 8.860 9.090 8.690 9.070 228,036 -0.07(-0.77%)
Sep 15, 2022 9.260 9.260 9.000 9.140 110,258 -0.25(-2.66%)
Sep 14, 2022 9.580 9.650 9.160 9.390 469,702 -0.36(-3.69%)
Sep 13, 2022 9.800 9.910 9.660 9.750 345,311 +0.20(+2.09%)
Sep 12, 2022 9.130 9.640 9.130 9.550 520,077 +0.92(+10.66%)
Sep 09, 2022 8.470 8.750 8.470 8.630 236,609 -0.15(-1.71%)
Sep 08, 2022 8.450 8.880 8.450 8.780 263,833 +0.53(+6.42%)
Sep 07, 2022 8.550 8.680 8.100 8.250 348,294 +0.26(+3.25%)
Sep 06, 2022 8.030 8.090 7.770 7.990 533,612 -0.79(-9.00%)
Sep 02, 2022 9.020 9.040 8.750 8.780 403,482 +0.05(+0.57%)
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.