Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

13.74 +0.08 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 12.38 12.40 12.29 12.38 3,276 +0.38(+3.12%)
Apr 29, 2019 11.95 12.01 11.84 12.01 3,016 +0.60(+5.30%)
Apr 26, 2019 11.41 11.46 11.32 11.41 2,400 +0.35(+3.17%)
Apr 25, 2019 11.13 11.13 10.98 11.05 366 +0.05(+0.50%)
Apr 24, 2019 11.10 11.13 11.00 11.00 2,257 -0.09(-0.79%)
Apr 23, 2019 11.02 11.15 10.96 11.09 6,134 +0.32(+2.95%)
Apr 22, 2019 10.78 10.81 10.76 10.77 6,049 +0.04(+0.42%)
Apr 18, 2019 10.69 10.82 10.66 10.72 17,800 +0.29(+2.78%)
Apr 17, 2019 10.38 10.44 10.24 10.44 4,319 +0.36(+3.58%)
Apr 16, 2019 10.16 10.16 10.00 10.07 3,016 -0.06(-0.56%)
Apr 15, 2019 10.00 10.14 10.00 10.13 3,700 +0.47(+4.82%)
Apr 12, 2019 9.613 9.665 9.610 9.665 800 +0.41(+4.43%)
Apr 11, 2019 9.210 9.350 9.200 9.255 6,287 -0.45(-4.64%)
Apr 10, 2019 9.680 9.705 9.670 9.705 912 -0.13(-1.37%)
Apr 09, 2019 9.800 9.840 9.800 9.840 100 +0.19(+1.92%)
Apr 08, 2019 9.650 9.655 9.580 9.655 707 +0.11(+1.15%)
Apr 05, 2019 9.640 9.650 9.490 9.545 4,600 +0.12(+1.22%)
Apr 04, 2019 9.590 9.600 9.430 9.430 3,557 -0.13(-1.36%)
Apr 03, 2019 9.330 9.560 9.290 9.560 1,000 +0.12(+1.32%)
Apr 02, 2019 9.460 9.460 9.435 9.435 895 +0.13(+1.45%)
Apr 01, 2019 9.390 9.390 9.300 9.300 300 -0.06(-0.63%)
Mar 29, 2019 9.396 9.457 9.320 9.359 7,900 -0.69(-6.83%)
Mar 28, 2019 10.02 10.04 10.02 10.04 401 +0.07(+0.71%)
Mar 27, 2019 10.10 10.10 9.974 9.974 490 +0.00(+0.01%)
Mar 26, 2019 10.08 10.08 9.973 9.973 2,139 -0.46(-4.43%)
Mar 25, 2019 10.41 10.44 10.41 10.44 100 -0.01(-0.08%)
Mar 22, 2019 10.44 10.44 10.44 10.44 10,000 +0.09(+0.85%)
Mar 21, 2019 10.33 10.36 10.33 10.36 1,870 -0.28(-2.60%)
Mar 20, 2019 10.88 10.92 10.59 10.63 2,072 +0.65(+6.49%)
Mar 19, 2019 10.11 10.12 9.770 9.983 35,887 -0.30(-2.89%)
Mar 18, 2019 10.47 10.48 10.28 10.28 8,833 -0.69(-6.25%)
Mar 15, 2019 10.98 11.03 10.96 10.96 8,600 -0.05(-0.50%)
Mar 14, 2019 10.76 11.02 10.72 11.02 3,362 +0.93(+9.22%)
Mar 13, 2019 10.05 10.09 10.05 10.09 20,020 +0.10(+0.98%)
Mar 12, 2019 9.850 10.02 9.850 9.992 53,499 +0.39(+4.08%)
Mar 11, 2019 9.570 9.600 9.570 9.600 600 +0.03(+0.27%)
Mar 08, 2019 9.620 9.768 9.574 9.574 2,000 +0.02(+0.20%)
Mar 07, 2019 9.650 9.650 9.522 9.555 7,078 -0.36(-3.60%)
Mar 06, 2019 10.05 10.05 9.869 9.912 16,365 -0.34(-3.30%)
Mar 05, 2019 10.25 10.36 10.24 10.25 7,683 -0.36(-3.43%)
Mar 04, 2019 10.52 10.64 10.52 10.61 1,488 -0.10(-0.90%)
Mar 01, 2019 10.82 10.82 10.71 10.71 4,100 -0.33(-2.99%)
Feb 28, 2019 11.07 11.07 11.02 11.04 4,827 -0.06(-0.54%)
Feb 27, 2019 11.14 11.17 11.07 11.10 6,894 -0.05(-0.49%)
Feb 26, 2019 11.14 11.29 11.14 11.15 7,382 +0.06(+0.59%)
Feb 25, 2019 11.02 11.13 11.02 11.09 5,800 +0.16(+1.51%)
Feb 22, 2019 10.89 10.94 10.89 10.93 1,500 +0.23(+2.15%)
Feb 21, 2019 10.65 10.70 10.65 10.70 668 -0.20(-1.79%)
Feb 20, 2019 10.73 11.10 10.73 10.89 95,975 -0.10(-0.91%)
Feb 19, 2019 10.98 11.09 10.98 10.99 1,564 -0.20(-1.79%)
Feb 15, 2019 11.01 11.20 10.79 11.19 10,500 +0.11(+0.95%)
Feb 14, 2019 11.24 11.24 11.08 11.08 380 -0.55(-4.73%)
Feb 13, 2019 11.74 11.75 11.63 11.63 1,435 -0.04(-0.30%)
Feb 12, 2019 11.59 11.67 11.58 11.67 1,111 +0.27(+2.37%)
Feb 11, 2019 11.40 11.40 11.18 11.40 9,304 +0.38(+3.45%)
Feb 08, 2019 11.02 11.02 11.02 11.02 200 +0.15(+1.38%)
Feb 07, 2019 11.22 11.22 10.76 10.87 1,730 -0.88(-7.49%)
Feb 06, 2019 11.89 11.89 11.75 11.75 1,548 -0.63(-5.06%)
Feb 05, 2019 12.63 12.63 12.20 12.38 2,035 -0.14(-1.14%)
Feb 04, 2019 12.58 12.58 12.52 12.52 1,353 -0.34(-2.64%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.