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 )

13.41 +0.72 (+5.71%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 2, 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 31, 2023 5.630 5.790 5.580 5.780 841,426 -0.30(-4.93%)
May 30, 2023 6.280 6.310 6.040 6.080 515,854 -0.49(-7.46%)
May 26, 2023 6.440 6.608 6.440 6.570 204,948 +0.13(+2.02%)
May 25, 2023 6.230 6.480 6.150 6.440 494,840 -0.12(-1.83%)
May 24, 2023 6.640 6.640 6.490 6.560 665,316 -0.53(-7.48%)
May 23, 2023 7.130 7.150 7.050 7.090 181,082 -0.30(-4.06%)
May 22, 2023 7.390 7.400 7.280 7.390 100,024 -0.02(-0.27%)
May 19, 2023 7.310 7.440 7.310 7.410 62,796 -0.08(-1.07%)
May 18, 2023 7.460 7.520 7.400 7.490 131,987 +0.27(+3.74%)
May 17, 2023 7.150 7.270 7.070 7.220 311,409 +0.00(+0.00%)
May 16, 2023 7.360 7.410 7.200 7.220 188,960 -0.07(-0.96%)
May 15, 2023 7.400 7.400 7.094 7.290 364,383 -0.43(-5.57%)
May 12, 2023 7.720 7.740 7.650 7.720 281,103 -0.37(-4.57%)
May 11, 2023 8.070 8.160 8.010 8.090 191,820 -0.51(-5.93%)
May 10, 2023 8.540 8.750 8.510 8.600 87,450 -0.39(-4.34%)
May 09, 2023 8.950 8.990 8.882 8.990 233,067 +0.64(+7.66%)
May 08, 2023 8.390 8.400 8.300 8.350 233,221 +0.05(+0.60%)
May 05, 2023 8.240 8.320 8.180 8.300 69,698 +0.37(+4.67%)
May 04, 2023 8.130 8.130 7.805 7.930 563,351 -0.52(-6.15%)
May 03, 2023 8.320 8.500 8.320 8.450 231,067 +0.17(+2.05%)
May 02, 2023 8.520 8.520 8.230 8.280 286,230 -0.50(-5.69%)
May 01, 2023 8.880 9.050 8.710 8.780 124,344 +0.02(+0.23%)
Apr 28, 2023 8.790 8.790 8.655 8.760 127,444 -0.09(-1.02%)
Apr 27, 2023 9.070 9.075 8.790 8.850 157,798 +0.03(+0.34%)
Apr 26, 2023 8.770 8.854 8.770 8.820 108,462 +0.06(+0.68%)
Apr 25, 2023 8.800 8.800 8.700 8.760 222,457 -0.02(-0.23%)
Apr 24, 2023 8.850 8.850 8.720 8.780 181,920 -0.38(-4.15%)
Apr 21, 2023 9.270 9.270 9.100 9.160 56,345 -0.09(-0.97%)
Apr 20, 2023 9.200 9.300 9.170 9.250 65,087 +0.09(+0.98%)
Apr 19, 2023 9.000 9.200 9.000 9.160 194,802 +0.54(+6.26%)
Apr 18, 2023 8.770 8.770 8.340 8.620 700,608 -0.34(-3.79%)
Apr 17, 2023 9.100 9.110 8.950 8.960 377,309 -0.23(-2.50%)
Apr 14, 2023 9.340 9.360 9.170 9.190 493,507 -0.18(-1.92%)
Apr 13, 2023 9.210 9.400 9.130 9.370 162,112 -0.04(-0.43%)
Apr 12, 2023 9.350 9.470 9.215 9.410 358,051 +0.13(+1.40%)
Apr 11, 2023 9.540 9.540 9.210 9.280 366,190 -0.63(-6.36%)
Apr 10, 2023 9.700 10.00 9.680 9.910 298,000 +0.10(+1.02%)
Apr 06, 2023 9.840 9.865 9.680 9.810 524,772 -0.21(-2.10%)
Apr 05, 2023 10.30 10.30 10.02 10.02 80,396 -0.29(-2.81%)
Apr 04, 2023 10.20 10.35 10.20 10.31 196,680 +0.30(+3.00%)
Apr 03, 2023 10.02 10.10 9.930 10.01 148,898 -0.09(-0.89%)
Mar 31, 2023 9.830 10.10 9.830 10.10 136,239 +0.45(+4.66%)
Mar 30, 2023 9.710 9.940 9.570 9.650 195,351 -0.37(-3.69%)
Mar 29, 2023 9.860 10.09 9.860 10.02 276,990 +0.56(+5.92%)
Mar 28, 2023 9.290 9.515 9.240 9.460 132,872 +0.01(+0.11%)
Mar 27, 2023 9.500 9.620 9.430 9.450 152,934 -0.31(-3.18%)
Mar 24, 2023 9.780 9.880 9.601 9.760 260,021 -0.43(-4.22%)
Mar 23, 2023 9.890 10.20 9.880 10.19 293,829 +0.70(+7.38%)
Mar 22, 2023 9.100 9.540 9.100 9.490 291,766 +0.18(+1.93%)
Mar 21, 2023 9.240 9.330 9.120 9.310 362,010 -0.19(-2.00%)
Mar 20, 2023 9.680 9.710 9.442 9.500 456,209 -0.47(-4.71%)
Mar 17, 2023 9.940 10.00 9.795 9.970 288,819 -0.01(-0.10%)
Mar 16, 2023 9.700 9.980 9.650 9.980 330,855 +0.29(+2.99%)
Mar 15, 2023 10.04 10.12 9.505 9.690 902,489 -0.88(-8.33%)
Mar 14, 2023 10.52 10.72 10.46 10.57 400,121 +0.31(+3.02%)
Mar 13, 2023 10.39 10.44 10.20 10.26 313,523 +0.07(+0.69%)
Mar 10, 2023 10.04 10.27 10.04 10.19 414,339 +0.27(+2.72%)
Mar 09, 2023 10.00 10.05 9.850 9.920 599,019 +0.32(+3.33%)
Mar 08, 2023 9.460 9.680 9.460 9.600 407,771 +0.42(+4.58%)
Mar 07, 2023 9.070 9.350 9.030 9.180 448,098 +0.03(+0.33%)
Mar 06, 2023 9.440 9.690 9.110 9.150 405,602 -0.24(-2.56%)
Mar 03, 2023 9.340 9.400 9.290 9.390 406,298 +0.41(+4.57%)
Mar 02, 2023 8.820 8.985 8.740 8.980 460,913 +0.16(+1.81%)
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.