Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

7.230 -0.270 (-3.60%)
Official Closing Price Updated: 6:30 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.320 7.320 7.200 7.230 359,203 -0.27(-3.60%)
Nov 21, 2024 7.500 7.570 7.410 7.500 76,376 -0.16(-2.14%)
Nov 20, 2024 7.750 7.750 7.657 7.664 28,568 -0.14(-1.74%)
Nov 19, 2024 7.700 7.820 7.500 7.800 102,410 -0.19(-2.38%)
Nov 18, 2024 8.020 8.105 7.880 7.990 149,080 -0.51(-6.00%)
Nov 15, 2024 8.390 8.550 8.350 8.500 38,064 +0.05(+0.59%)
Nov 14, 2024 8.500 8.500 8.270 8.450 43,973 -0.04(-0.47%)
Nov 13, 2024 8.350 8.510 8.350 8.490 25,760 +0.19(+2.29%)
Nov 12, 2024 8.550 8.650 8.280 8.300 132,369 -0.16(-1.89%)
Nov 11, 2024 8.500 8.610 8.430 8.460 97,150 +0.31(+3.80%)
Nov 08, 2024 8.100 8.180 8.020 8.150 49,744 +0.26(+3.30%)
Nov 07, 2024 7.800 7.916 7.800 7.890 32,561 +0.24(+3.14%)
Nov 06, 2024 7.770 7.770 7.650 7.650 33,817 -0.20(-2.55%)
Nov 05, 2024 7.800 8.060 7.760 7.850 68,234 +0.07(+0.90%)
Nov 04, 2024 7.520 7.790 7.520 7.780 46,024 +0.31(+4.15%)
Nov 01, 2024 7.400 7.530 7.400 7.470 23,432 -0.01(-0.13%)
Oct 31, 2024 7.600 7.630 7.440 7.480 66,617 +0.00(+0.00%)
Oct 30, 2024 7.540 7.700 7.420 7.480 74,865 -0.39(-4.96%)
Oct 29, 2024 7.900 7.920 7.750 7.870 32,437 +0.34(+4.52%)
Oct 28, 2024 7.630 7.640 7.500 7.530 38,180 -0.28(-3.59%)
Oct 25, 2024 7.760 7.900 7.760 7.810 29,841 -0.12(-1.51%)
Oct 24, 2024 7.880 7.968 7.830 7.930 49,063 -0.13(-1.61%)
Oct 23, 2024 7.970 8.100 7.965 8.060 30,216 +0.13(+1.64%)
Oct 22, 2024 7.815 8.030 7.775 7.930 66,415 +0.00(+0.00%)
Oct 21, 2024 8.000 8.020 7.910 7.930 286,638 -0.29(-3.53%)
Oct 18, 2024 8.345 8.453 8.201 8.220 20,597 -0.20(-2.38%)
Oct 17, 2024 8.270 8.590 8.204 8.420 254,020 +0.32(+3.95%)
Oct 16, 2024 8.010 8.190 8.010 8.100 79,392 -0.42(-4.93%)
Oct 15, 2024 8.700 8.700 8.420 8.520 57,559 -0.52(-5.75%)
Oct 14, 2024 9.280 9.280 8.990 9.040 25,204 -0.37(-3.93%)
Oct 11, 2024 9.460 9.570 9.410 9.410 16,866 -0.13(-1.36%)
Oct 10, 2024 9.420 9.620 9.400 9.540 147,663 +0.21(+2.25%)
Oct 09, 2024 9.500 9.530 9.330 9.330 107,267 -0.46(-4.70%)
Oct 08, 2024 9.920 9.920 9.620 9.790 51,618 -0.43(-4.21%)
Oct 07, 2024 10.06 10.30 10.06 10.22 16,866 -0.04(-0.39%)
Oct 04, 2024 10.38 10.45 10.22 10.26 14,126 -0.09(-0.87%)
Oct 03, 2024 10.14 10.35 10.11 10.35 60,564 +0.27(+2.68%)
Oct 02, 2024 10.20 10.24 10.02 10.08 34,428 -0.11(-1.08%)
Oct 01, 2024 10.28 10.37 10.11 10.19 252,767 -0.55(-5.12%)
Sep 30, 2024 10.65 10.92 10.64 10.74 48,959 +0.29(+2.78%)
Sep 27, 2024 10.57 10.57 10.43 10.45 27,040 -0.27(-2.52%)
Sep 26, 2024 10.69 10.77 10.59 10.72 41,828 +0.07(+0.66%)
Sep 25, 2024 10.66 10.66 10.48 10.65 28,443 -0.09(-0.84%)
Sep 24, 2024 10.77 10.80 10.46 10.74 30,122 +0.12(+1.13%)
Sep 23, 2024 10.49 10.68 10.49 10.62 24,022 +0.22(+2.12%)
Sep 20, 2024 10.63 10.63 10.37 10.40 2,855 -0.17(-1.61%)
Sep 19, 2024 10.71 10.82 10.53 10.57 24,229 -0.11(-1.03%)
Sep 18, 2024 10.44 10.70 10.42 10.68 29,190 +0.33(+3.19%)
Sep 17, 2024 10.30 10.43 10.30 10.35 7,823 -0.02(-0.19%)
Sep 16, 2024 10.27 10.57 10.27 10.37 3,812 +0.10(+0.97%)
Sep 13, 2024 10.32 10.45 10.25 10.27 18,856 -0.35(-3.30%)
Sep 12, 2024 10.58 10.65 10.57 10.62 7,198 -0.13(-1.21%)
Sep 11, 2024 10.62 10.75 10.62 10.75 20,015 +0.19(+1.80%)
Sep 10, 2024 10.31 10.60 10.31 10.56 5,453 -0.01(-0.09%)
Sep 09, 2024 10.56 10.73 10.54 10.57 9,007 -0.17(-1.58%)
Sep 06, 2024 10.75 10.88 10.69 10.74 20,499 +0.00(+0.00%)
Sep 05, 2024 10.73 10.80 10.71 10.74 23,898 +0.12(+1.13%)
Sep 04, 2024 10.50 10.70 10.50 10.62 36,337 +0.12(+1.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.