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 )

12.75 +0.13 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 29, 2023 5.490 5.490 5.420 5.490 184,761 +0.12(+2.23%)
Sep 28, 2023 5.330 5.370 5.230 5.370 295,047 -0.16(-2.89%)
Sep 27, 2023 5.500 5.650 5.470 5.530 733,298 -0.01(-0.18%)
Sep 26, 2023 5.600 5.650 5.520 5.540 152,229 -0.05(-0.89%)
Sep 25, 2023 5.610 5.590 5.565 5.590 195,375 +0.06(+1.08%)
Sep 22, 2023 5.540 5.600 5.520 5.530 175,294 +0.16(+2.98%)
Sep 21, 2023 5.410 5.410 5.340 5.370 241,996 -0.09(-1.65%)
Sep 20, 2023 5.570 5.570 5.420 5.460 225,462 -0.24(-4.21%)
Sep 19, 2023 5.750 5.820 5.690 5.700 746,850 +0.03(+0.53%)
Sep 18, 2023 5.640 5.695 5.629 5.670 308,498 +0.19(+3.47%)
Sep 15, 2023 5.510 5.530 5.450 5.480 111,101 +0.02(+0.37%)
Sep 14, 2023 5.380 5.460 5.363 5.460 204,580 +0.16(+3.02%)
Sep 13, 2023 5.360 5.380 5.280 5.300 287,028 +0.03(+0.57%)
Sep 12, 2023 5.260 5.295 5.220 5.270 199,684 +0.17(+3.33%)
Sep 11, 2023 5.190 5.190 5.070 5.100 298,999 -0.20(-3.77%)
Sep 08, 2023 5.380 5.380 5.280 5.300 159,547 +0.06(+1.15%)
Sep 07, 2023 5.220 5.330 5.150 5.240 243,400 +0.17(+3.35%)
Sep 06, 2023 5.000 5.088 4.975 5.070 143,859 +0.17(+3.47%)
Sep 05, 2023 4.870 4.940 4.860 4.900 149,654 +0.04(+0.82%)
Sep 01, 2023 4.850 4.890 4.850 4.860 170,964 -0.03(-0.61%)
Aug 31, 2023 4.880 4.930 4.880 4.890 150,209 +0.01(+0.20%)
Aug 30, 2023 4.970 4.970 4.870 4.880 231,563 -0.17(-3.37%)
Aug 29, 2023 5.200 5.230 5.050 5.050 181,389 +0.08(+1.61%)
Aug 28, 2023 4.940 5.050 4.940 4.970 92,984 +0.03(+0.61%)
Aug 25, 2023 5.020 5.020 4.900 4.940 171,267 -0.12(-2.37%)
Aug 24, 2023 5.000 5.060 4.980 5.060 222,438 +0.23(+4.76%)
Aug 23, 2023 4.860 4.890 4.760 4.830 358,994 -0.11(-2.23%)
Aug 22, 2023 4.990 4.990 4.920 4.940 191,892 -0.15(-2.95%)
Aug 21, 2023 5.170 5.170 5.020 5.090 409,049 -0.24(-4.50%)
Aug 18, 2023 5.330 5.350 5.250 5.330 328,426 -0.12(-2.20%)
Aug 17, 2023 5.600 5.600 5.430 5.450 388,794 -0.21(-3.71%)
Aug 16, 2023 5.890 5.890 5.610 5.660 808,086 +0.07(+1.25%)
Aug 15, 2023 5.530 5.609 5.530 5.590 545,760 +0.25(+4.68%)
Aug 14, 2023 5.300 5.380 5.300 5.340 172,793 +0.01(+0.19%)
Aug 11, 2023 5.280 5.370 5.231 5.330 195,434 +0.11(+2.11%)
Aug 10, 2023 5.130 5.240 5.130 5.220 245,720 +0.16(+3.16%)
Aug 09, 2023 5.110 5.110 5.030 5.060 112,733 -0.01(-0.20%)
Aug 08, 2023 5.130 5.130 4.990 5.070 289,791 -0.14(-2.69%)
Aug 07, 2023 4.920 5.250 4.916 5.210 491,663 +0.32(+6.54%)
Aug 04, 2023 4.890 4.905 4.844 4.890 228,589 +0.00(+0.00%)
Aug 03, 2023 4.850 4.900 4.850 4.890 91,205 +0.07(+1.45%)
Aug 02, 2023 4.910 4.910 4.770 4.820 384,301 -0.13(-2.63%)
Aug 01, 2023 4.950 5.040 4.930 4.950 289,859 +0.00(+0.00%)
Jul 31, 2023 4.910 4.950 4.890 4.950 325,372 +0.19(+3.99%)
Jul 28, 2023 4.720 4.800 4.700 4.760 297,107 -0.04(-0.83%)
Jul 27, 2023 4.880 4.950 4.730 4.800 338,834 -0.07(-1.44%)
Jul 26, 2023 4.950 5.000 4.870 4.870 834,421 +0.08(+1.67%)
Jul 25, 2023 4.600 4.830 4.600 4.790 874,316 +0.23(+5.04%)
Jul 24, 2023 4.660 4.670 4.490 4.560 563,970 -0.17(-3.59%)
Jul 21, 2023 4.750 4.770 4.710 4.730 537,400 +0.00(+0.00%)
Jul 20, 2023 4.630 4.780 4.560 4.730 1,202,554 +0.23(+5.11%)
Jul 19, 2023 4.600 4.600 4.480 4.500 631,178 -0.11(-2.39%)
Jul 18, 2023 4.760 4.780 4.585 4.610 634,728 -0.23(-4.75%)
Jul 17, 2023 4.870 4.934 4.810 4.840 696,118 -0.24(-4.72%)
Jul 14, 2023 5.150 5.150 5.050 5.080 141,949 -0.09(-1.74%)
Jul 13, 2023 5.210 5.210 5.145 5.170 370,629 -0.20(-3.72%)
Jul 12, 2023 5.400 5.480 5.280 5.370 452,050 +0.15(+2.87%)
Jul 11, 2023 5.200 5.290 4.950 5.220 228,036 +0.18(+3.57%)
Jul 10, 2023 5.100 5.130 4.950 5.040 301,159 +0.03(+0.60%)
Jul 07, 2023 5.070 5.080 5.000 5.010 231,496 -0.19(-3.65%)
Jul 06, 2023 5.100 5.330 4.950 5.200 459,163 +0.15(+2.97%)
Jul 05, 2023 4.950 5.080 4.880 5.050 654,867 -0.12(-2.32%)
Jul 03, 2023 5.310 5.310 5.170 5.170 375,902 -0.38(-6.85%)
Jun 30, 2023 5.610 5.610 5.540 5.550 721,151 -0.06(-1.07%)
Jun 29, 2023 5.570 5.710 5.561 5.610 385,291 +0.04(+0.72%)
Jun 28, 2023 5.600 5.600 5.481 5.570 299,083 -0.09(-1.59%)
Jun 27, 2023 5.650 5.720 5.580 5.660 544,468 -0.26(-4.39%)
Jun 26, 2023 5.980 6.000 5.850 5.920 291,716 -0.24(-3.90%)
Jun 23, 2023 6.160 6.179 6.055 6.160 131,644 -0.01(-0.16%)
Jun 22, 2023 6.190 6.211 6.160 6.170 164,163 +0.05(+0.82%)
Jun 21, 2023 6.120 6.180 6.020 6.120 339,566 -0.04(-0.65%)
Jun 20, 2023 6.080 6.160 5.989 6.160 268,497 +0.02(+0.33%)
Jun 16, 2023 6.170 6.170 6.050 6.140 408,732 -0.20(-3.15%)
Jun 15, 2023 6.400 6.620 6.250 6.340 274,519 -2.01(-24.07%)
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%)
Mar 01, 2023 8.780 8.980 8.750 8.820 860,237 -0.23(-2.54%)
Feb 28, 2023 8.850 9.210 8.800 9.050 1,039,600 +0.90(+11.04%)
Feb 27, 2023 7.990 8.150 7.901 8.150 573,799 +0.20(+2.52%)
Feb 24, 2023 8.010 8.070 7.900 7.950 629,931 -0.01(-0.13%)
Feb 23, 2023 7.760 8.040 7.760 7.960 1,595,735 +0.67(+9.19%)
Feb 22, 2023 7.270 7.365 7.250 7.290 956,978 +0.23(+3.26%)
Feb 21, 2023 7.090 7.150 7.010 7.060 1,310,407 +0.46(+6.97%)
Feb 17, 2023 6.620 6.700 6.550 6.600 548,993 -0.15(-2.22%)
Feb 16, 2023 6.620 6.850 6.580 6.750 840,582 +0.22(+3.37%)
Feb 15, 2023 6.580 6.720 6.300 6.530 755,997 -0.20(-2.97%)
Feb 14, 2023 6.750 7.000 6.720 6.730 841,026 -0.27(-3.86%)
Feb 13, 2023 7.080 7.242 6.950 7.000 960,538 -0.23(-3.18%)
Feb 10, 2023 7.200 7.384 7.200 7.230 276,611 +0.11(+1.54%)
Feb 09, 2023 7.440 7.450 7.060 7.120 766,921 -0.50(-6.56%)
Feb 08, 2023 7.500 7.800 7.441 7.620 750,593 +0.46(+6.42%)
Feb 07, 2023 6.890 7.400 6.860 7.160 905,492 +0.36(+5.29%)
Feb 06, 2023 6.900 7.040 6.750 6.800 630,117 -0.31(-4.36%)
Feb 03, 2023 7.280 7.330 7.100 7.110 393,375 -0.20(-2.74%)
Feb 02, 2023 7.460 7.540 7.300 7.310 486,397 -0.22(-2.92%)
Feb 01, 2023 7.600 7.715 7.530 7.530 514,551 -0.27(-3.46%)
Jan 31, 2023 7.730 7.980 7.660 7.800 208,880 -0.20(-2.50%)
Jan 30, 2023 8.030 8.170 7.900 8.000 283,419 -0.27(-3.26%)
Jan 27, 2023 8.230 8.750 8.210 8.270 144,057 +0.15(+1.85%)
Jan 26, 2023 8.240 8.240 8.100 8.120 134,799 -0.33(-3.91%)
Jan 25, 2023 8.490 8.540 8.420 8.450 31,238 +0.01(+0.12%)
Jan 24, 2023 8.570 8.630 8.400 8.440 44,569 -0.20(-2.31%)
Jan 23, 2023 8.800 8.800 8.610 8.640 100,711 -0.31(-3.46%)
Jan 20, 2023 8.951 9.150 8.885 8.950 72,846 +0.17(+1.99%)
Jan 19, 2023 8.720 8.859 8.660 8.775 123,186 -0.16(-1.84%)
Jan 18, 2023 9.090 9.280 8.880 8.940 65,887 -0.47(-4.99%)
Jan 17, 2023 9.500 9.550 9.400 9.410 71,091 +0.05(+0.53%)
Jan 13, 2023 9.220 9.440 9.220 9.360 115,512 +0.27(+2.97%)
Jan 12, 2023 9.080 9.308 8.943 9.090 53,492 +0.11(+1.22%)
Jan 11, 2023 9.080 9.170 8.970 8.980 44,347 -0.14(-1.54%)
Jan 10, 2023 9.150 9.180 9.010 9.120 48,804 -0.62(-6.37%)
Jan 09, 2023 10.10 10.10 9.491 9.740 56,140 -0.30(-2.99%)
Jan 06, 2023 9.670 10.28 9.500 10.04 83,703 +0.53(+5.57%)
Jan 05, 2023 9.373 9.555 9.361 9.510 56,236 +0.26(+2.81%)
Jan 04, 2023 9.010 9.280 9.010 9.250 45,161 +0.43(+4.88%)
Jan 03, 2023 9.010 9.180 8.750 8.820 75,039 -0.37(-4.03%)
Dec 30, 2022 9.240 9.341 9.120 9.190 147,995 -0.21(-2.23%)
Dec 29, 2022 9.340 9.460 9.330 9.400 92,951 -0.05(-0.53%)
Dec 28, 2022 9.420 9.601 9.360 9.450 102,054 -0.05(-0.53%)
Dec 27, 2022 9.490 9.700 9.420 9.500 463,032 +0.04(+0.42%)
Dec 23, 2022 9.560 9.630 9.350 9.460 251,450 -0.28(-2.87%)
Dec 22, 2022 9.510 9.840 9.487 9.740 204,291 -0.24(-2.40%)
Dec 21, 2022 10.25 10.33 9.870 9.980 219,640 +0.00(+0.00%)
Dec 20, 2022 9.740 10.01 9.740 9.980 326,431 +1.13(+12.77%)
Dec 19, 2022 8.970 9.040 8.820 8.850 295,838 -0.18(-1.99%)
Dec 16, 2022 9.170 9.320 8.810 9.030 230,284 -0.73(-7.48%)
Dec 15, 2022 10.07 10.22 9.690 9.760 507,830 -0.06(-0.61%)
Dec 14, 2022 9.650 9.841 9.650 9.820 275,930 +0.53(+5.71%)
Dec 13, 2022 9.040 9.350 9.040 9.290 426,497 +0.55(+6.29%)
Dec 12, 2022 8.540 8.850 8.402 8.740 299,889 -0.45(-4.90%)
Dec 09, 2022 9.080 9.320 9.080 9.190 183,485 +0.18(+2.00%)
Dec 08, 2022 8.810 9.040 8.790 9.010 236,213 +0.61(+7.26%)
Dec 07, 2022 8.250 8.450 8.250 8.400 155,201 -0.04(-0.47%)
Dec 06, 2022 8.120 8.469 8.060 8.440 793,591 +0.47(+5.90%)
Dec 05, 2022 7.880 8.000 7.880 7.970 525,972 +0.27(+3.51%)
Dec 02, 2022 7.610 7.700 7.590 7.700 126,685 -0.01(-0.13%)
Dec 01, 2022 7.700 7.765 7.550 7.710 258,618 -0.15(-1.91%)
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%)
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.