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 )

12.68 +0.08 (+0.64%)
Streaming Delayed Price Updated: 12:28 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 (%)
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%)
Jun 01, 2020 4.690 4.750 4.570 4.640 92,422 -0.01(-0.22%)
May 29, 2020 4.680 4.680 4.620 4.650 53,100 +0.10(+2.20%)
May 28, 2020 4.580 4.740 4.550 4.550 100,618 -0.10(-2.15%)
May 27, 2020 4.740 4.800 4.530 4.650 365,763 -0.15(-3.12%)
May 26, 2020 4.600 4.900 4.600 4.800 110,829 -0.08(-1.64%)
May 22, 2020 4.850 4.930 4.700 4.880 45,700 -0.06(-1.21%)
May 21, 2020 4.990 4.990 4.920 4.940 256,260 +0.03(+0.61%)
May 20, 2020 4.850 5.150 4.700 4.910 253,297 +0.29(+6.28%)
May 19, 2020 4.640 4.700 4.560 4.620 426,979 +0.03(+0.65%)
May 18, 2020 4.660 4.790 4.400 4.590 725,965 +0.42(+10.07%)
May 15, 2020 4.070 4.190 4.070 4.170 131,200 +0.16(+3.91%)
May 14, 2020 3.950 4.100 3.950 4.013 78,192 +0.10(+2.63%)
May 13, 2020 3.960 4.060 3.750 3.910 873,861 -0.22(-5.33%)
May 12, 2020 4.360 4.360 4.120 4.130 99,990 -0.30(-6.77%)
May 11, 2020 4.350 4.480 4.280 4.430 162,388 -0.17(-3.70%)
May 08, 2020 4.650 4.660 4.500 4.600 119,000 +0.02(+0.44%)
May 07, 2020 4.550 4.610 4.450 4.580 56,585 +0.13(+2.92%)
May 06, 2020 4.800 4.800 4.400 4.450 188,919 -0.34(-7.10%)
May 05, 2020 5.050 5.050 4.714 4.790 145,175 -0.31(-6.08%)
May 04, 2020 5.360 5.360 5.050 5.100 75,848 -0.25(-4.67%)
May 01, 2020 5.300 5.500 5.300 5.350 45,100 -0.19(-3.43%)
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%)
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.