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 )

12.82 -0.20 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2022 8.480 8.846 8.400 8.730 996,712 +0.89(+11.35%)
Aug 31, 2022 7.290 7.950 7.240 7.840 648,594 +0.64(+8.89%)
Aug 30, 2022 7.480 7.480 6.750 7.200 1,201,488 -0.66(-8.40%)
Aug 29, 2022 7.900 8.070 7.812 7.860 449,412 -0.06(-0.76%)
Aug 26, 2022 8.000 8.000 7.920 7.920 282,018 -0.05(-0.63%)
Aug 25, 2022 8.030 8.060 7.890 7.970 549,615 -0.58(-6.78%)
Aug 24, 2022 8.370 8.580 8.210 8.550 216,328 -0.15(-1.72%)
Aug 23, 2022 8.940 8.980 8.580 8.700 275,541 -0.51(-5.54%)
Aug 22, 2022 9.160 9.260 9.046 9.210 129,164 -0.10(-1.07%)
Aug 19, 2022 9.200 9.420 9.200 9.310 100,574 -0.11(-1.17%)
Aug 18, 2022 9.310 9.460 9.260 9.420 256,292 -0.35(-3.58%)
Aug 17, 2022 9.820 10.00 9.640 9.770 92,752 -0.22(-2.20%)
Aug 16, 2022 9.850 10.03 9.850 9.990 69,994 +0.10(+1.01%)
Aug 15, 2022 10.25 10.36 9.663 9.890 382,057 -0.65(-6.17%)
Aug 12, 2022 10.40 10.57 10.25 10.54 309,684 -0.35(-3.21%)
Aug 11, 2022 10.99 11.03 10.67 10.89 352,201 -0.69(-5.96%)
Aug 10, 2022 11.55 11.70 11.40 11.58 230,828 +0.02(+0.17%)
Aug 09, 2022 11.34 11.72 11.34 11.56 287,627 +0.33(+2.94%)
Aug 08, 2022 11.43 11.73 11.21 11.23 297,474 +0.13(+1.17%)
Aug 05, 2022 11.17 11.35 10.85 11.10 297,024 +0.28(+2.59%)
Aug 04, 2022 10.56 11.11 10.50 10.82 282,608 -0.01(-0.09%)
Aug 03, 2022 11.30 11.39 10.69 10.83 395,629 -0.95(-8.06%)
Aug 02, 2022 12.05 12.19 11.58 11.78 552,547 -0.87(-6.88%)
Aug 01, 2022 12.64 12.69 12.53 12.65 124,251 +0.23(+1.85%)
Jul 29, 2022 12.23 12.42 12.08 12.42 233,000 -0.37(-2.89%)
Jul 28, 2022 12.72 12.84 12.53 12.79 328,147 -0.52(-3.91%)
Jul 27, 2022 12.95 13.41 12.95 13.31 141,032 -0.16(-1.19%)
Jul 26, 2022 13.04 13.49 13.04 13.47 198,105 +0.19(+1.43%)
Jul 25, 2022 13.81 13.99 13.17 13.28 238,193 -1.32(-9.04%)
Jul 22, 2022 14.65 14.77 14.49 14.60 245,827 -0.05(-0.34%)
Jul 21, 2022 14.72 14.86 14.51 14.65 85,850 +0.11(+0.76%)
Jul 20, 2022 14.80 15.11 14.47 14.54 186,410 -0.27(-1.82%)
Jul 19, 2022 15.35 15.35 14.69 14.81 191,417 -0.47(-3.08%)
Jul 18, 2022 15.63 15.66 15.00 15.28 161,157 -0.71(-4.44%)
Jul 15, 2022 15.56 16.07 15.56 15.99 80,774 +0.81(+5.34%)
Jul 14, 2022 14.86 15.18 14.65 15.18 100,113 +0.70(+4.83%)
Jul 13, 2022 14.32 14.50 14.10 14.48 232,021 +0.62(+4.47%)
Jul 12, 2022 14.38 14.42 13.80 13.86 173,203 -1.16(-7.72%)
Jul 11, 2022 15.02 15.20 14.92 15.02 159,321 -0.27(-1.77%)
Jul 08, 2022 15.57 15.59 15.26 15.29 350,749 -0.62(-3.90%)
Jul 07, 2022 15.52 15.97 15.51 15.91 226,112 +0.96(+6.42%)
Jul 06, 2022 15.30 15.48 14.92 14.95 266,029 -0.95(-5.97%)
Jul 05, 2022 15.96 15.99 15.79 15.90 54,825 -1.21(-7.07%)
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.