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 )

12.70 +0.10 (+0.79%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Aug 31, 2020 8.850 8.850 8.500 8.520 47,964 -0.25(-2.85%)
Aug 28, 2020 8.850 8.990 8.650 8.770 121,400 +0.00(+0.00%)
Aug 27, 2020 8.770 8.900 8.750 8.770 39,552 -0.02(-0.23%)
Aug 26, 2020 8.750 8.950 8.750 8.790 33,713 +0.03(+0.34%)
Aug 25, 2020 8.770 8.880 8.760 8.760 90,150 +0.10(+1.15%)
Aug 24, 2020 9.000 9.000 8.580 8.660 45,949 +0.55(+6.78%)
Aug 21, 2020 8.050 8.150 8.050 8.110 40,300 +0.06(+0.75%)
Aug 20, 2020 8.070 8.168 7.910 8.050 179,796 -0.42(-4.96%)
Aug 19, 2020 8.730 8.730 8.430 8.470 158,638 -0.37(-4.19%)
Aug 18, 2020 8.770 8.845 8.750 8.840 65,254 -0.06(-0.67%)
Aug 17, 2020 8.800 8.970 8.740 8.900 50,121 +0.05(+0.56%)
Aug 14, 2020 9.090 9.090 8.850 8.850 33,900 -0.17(-1.88%)
Aug 13, 2020 9.130 9.400 9.020 9.020 81,401 -0.14(-1.53%)
Aug 12, 2020 9.180 9.300 9.101 9.160 134,285 -0.16(-1.72%)
Aug 11, 2020 8.910 9.340 8.910 9.320 244,818 +0.71(+8.25%)
Aug 10, 2020 8.530 8.750 8.530 8.610 97,700 +0.11(+1.29%)
Aug 07, 2020 8.830 8.830 8.480 8.500 35,500 -0.30(-3.41%)
Aug 06, 2020 9.000 9.000 8.690 8.800 66,271 +0.29(+3.41%)
Aug 05, 2020 8.520 8.600 8.350 8.510 266,304 -0.18(-2.07%)
Aug 04, 2020 8.630 8.790 8.600 8.690 58,431 +0.27(+3.21%)
Aug 03, 2020 8.630 8.630 8.350 8.420 109,766 +0.27(+3.31%)
Jul 31, 2020 8.520 8.520 7.980 8.150 78,900 -0.04(-0.49%)
Jul 30, 2020 8.430 8.505 8.080 8.190 212,449 -0.32(-3.76%)
Jul 29, 2020 8.400 8.600 8.400 8.510 141,011 +0.61(+7.72%)
Jul 28, 2020 7.800 8.039 7.800 7.900 188,628 +0.35(+4.64%)
Jul 27, 2020 7.490 7.590 7.330 7.550 155,356 +0.16(+2.17%)
Jul 24, 2020 7.380 7.480 7.155 7.390 166,500 +0.24(+3.36%)
Jul 23, 2020 6.800 7.200 6.640 7.150 225,534 +0.24(+3.47%)
Jul 22, 2020 6.950 6.950 6.850 6.910 251,951 -0.20(-2.81%)
Jul 21, 2020 7.150 7.270 7.110 7.110 216,400 -0.39(-5.20%)
Jul 20, 2020 7.900 7.900 7.480 7.500 44,736 -0.50(-6.25%)
Jul 17, 2020 8.100 8.100 8.000 8.000 35,600 +0.02(+0.25%)
Jul 16, 2020 7.850 8.120 7.847 7.980 91,370 +0.46(+6.12%)
Jul 15, 2020 7.910 7.910 7.450 7.520 165,524 -0.30(-3.84%)
Jul 14, 2020 7.800 8.000 7.600 7.820 201,119 -0.28(-3.46%)
Jul 13, 2020 8.370 8.465 8.020 8.100 330,007 -0.39(-4.59%)
Jul 10, 2020 8.750 8.800 8.310 8.490 243,900 -0.26(-2.97%)
Jul 09, 2020 8.860 8.870 8.400 8.750 170,327 -0.25(-2.78%)
Jul 08, 2020 8.600 9.000 8.270 9.000 317,153 +0.07(+0.78%)
Jul 07, 2020 8.950 9.030 8.600 8.930 374,774 -0.49(-5.20%)
Jul 06, 2020 9.180 9.477 9.040 9.420 609,756 +1.37(+17.02%)
Jul 02, 2020 7.730 8.180 7.630 8.050 527,100 +0.85(+11.81%)
Jul 01, 2020 7.270 7.460 7.170 7.200 286,674 -0.19(-2.57%)
Jun 30, 2020 7.430 7.450 7.250 7.390 168,143 -0.17(-2.25%)
Jun 29, 2020 7.510 7.700 7.510 7.560 210,281 -0.05(-0.66%)
Jun 26, 2020 7.240 7.690 7.210 7.610 228,300 +0.37(+5.11%)
Jun 25, 2020 7.470 7.600 7.001 7.240 487,506 -0.20(-2.69%)
Jun 24, 2020 8.000 8.000 7.370 7.440 398,317 -0.74(-9.05%)
Jun 23, 2020 7.870 8.240 7.850 8.180 343,266 +0.75(+10.09%)
Jun 22, 2020 7.610 7.650 7.390 7.430 267,526 +0.15(+2.13%)
Jun 19, 2020 7.350 7.400 7.170 7.275 230,500 +0.02(+0.21%)
Jun 18, 2020 7.800 7.870 7.230 7.260 503,863 -0.56(-7.16%)
Jun 17, 2020 7.730 7.830 7.500 7.820 725,252 +0.60(+8.31%)
Jun 16, 2020 6.990 7.460 6.990 7.220 512,934 +0.80(+12.46%)
Jun 15, 2020 6.190 6.550 6.157 6.420 332,790 +0.06(+0.94%)
Jun 12, 2020 6.000 6.360 6.000 6.360 312,200 +0.58(+10.03%)
Jun 11, 2020 6.100 6.200 5.650 5.780 506,422 +0.00(+0.00%)
Jun 10, 2020 5.360 5.873 5.360 5.780 231,198 +0.51(+9.68%)
Jun 09, 2020 5.080 5.420 5.080 5.270 284,602 -0.24(-4.36%)
Jun 08, 2020 5.450 5.520 5.330 5.510 207,621 +0.06(+1.10%)
Jun 05, 2020 5.440 5.500 5.240 5.450 340,200 +0.40(+7.92%)
Jun 04, 2020 5.030 5.135 5.000 5.050 144,273 +0.02(+0.40%)
Jun 03, 2020 5.080 5.100 4.960 5.030 305,064 +0.03(+0.60%)
Jun 02, 2020 4.890 5.000 4.820 5.000 324,330 +0.36(+7.76%)
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.