Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Amplify Commodity Trust Breakwave Dry Bulk Shipping ETF (NY:BDRY)

8.370 +0.020 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 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 29, 2025 8.210 8.580 8.130 8.370 687,835 +0.02(+0.24%)
Aug 28, 2025 8.270 8.370 8.120 8.350 92,156 +0.05(+0.60%)
Aug 27, 2025 8.390 8.400 8.260 8.300 87,034 -0.30(-3.49%)
Aug 26, 2025 8.620 8.660 8.550 8.600 115,071 +0.10(+1.18%)
Aug 25, 2025 8.420 8.550 8.420 8.500 126,267 +0.09(+1.07%)
Aug 22, 2025 8.440 8.440 8.320 8.410 159,396 +0.25(+3.06%)
Aug 21, 2025 8.060 8.160 8.035 8.160 234,716 +0.12(+1.49%)
Aug 20, 2025 7.850 8.120 7.850 8.040 72,372 +0.27(+3.43%)
Aug 19, 2025 7.890 7.930 7.740 7.773 350,456 -0.31(-3.80%)
Aug 18, 2025 7.970 8.200 7.950 8.080 214,075 +0.06(+0.75%)
Aug 15, 2025 8.130 8.130 7.940 8.020 174,696 -0.11(-1.35%)
Aug 14, 2025 8.170 8.220 8.010 8.130 334,401 -0.04(-0.45%)
Aug 13, 2025 8.180 8.290 7.980 8.167 489,178 +0.15(+1.83%)
Aug 12, 2025 7.850 8.090 7.830 8.020 106,810 +0.12(+1.52%)
Aug 11, 2025 7.740 7.950 7.650 7.900 108,544 +0.10(+1.28%)
Aug 08, 2025 7.900 7.930 7.800 7.800 81,172 +0.05(+0.65%)
Aug 07, 2025 7.790 7.790 7.610 7.750 133,417 +0.02(+0.26%)
Aug 06, 2025 7.820 7.900 7.630 7.730 98,161 -0.04(-0.51%)
Aug 05, 2025 7.650 7.920 7.650 7.770 215,851 +0.46(+6.29%)
Aug 04, 2025 7.320 7.360 7.260 7.310 54,634 -0.15(-2.01%)
Aug 01, 2025 7.510 7.510 7.380 7.460 148,479 +0.06(+0.81%)
Jul 31, 2025 7.390 7.410 7.300 7.400 85,190 +0.38(+5.41%)
Jul 30, 2025 6.980 7.200 6.945 7.020 73,745 +0.08(+1.15%)
Jul 29, 2025 7.090 7.090 6.860 6.940 160,160 -0.31(-4.22%)
Jul 28, 2025 7.250 7.349 7.240 7.246 34,468 +0.10(+1.34%)
Jul 25, 2025 7.180 7.195 7.090 7.150 135,149 -0.27(-3.64%)
Jul 24, 2025 7.520 7.520 7.300 7.420 129,459 -0.10(-1.33%)
Jul 23, 2025 7.620 7.650 7.430 7.520 264,898 -0.15(-1.96%)
Jul 22, 2025 7.650 7.740 7.530 7.670 655,476 +0.32(+4.35%)
Jul 21, 2025 7.290 7.380 7.180 7.350 353,817 -0.05(-0.68%)
Jul 18, 2025 7.330 7.460 7.270 7.400 602,301 -0.21(-2.76%)
Jul 17, 2025 7.420 7.650 7.310 7.610 418,855 +0.36(+4.97%)
Jul 16, 2025 7.140 7.365 7.140 7.250 370,337 +0.47(+6.93%)
Jul 15, 2025 7.000 7.050 6.770 6.780 270,347 -0.48(-6.61%)
Jul 14, 2025 7.230 7.300 7.210 7.260 203,797 +0.17(+2.40%)
Jul 11, 2025 7.000 7.090 6.970 7.090 1,083,725 +0.43(+6.46%)
Jul 10, 2025 6.720 6.855 6.620 6.660 2,067,495 +0.41(+6.56%)
Jul 09, 2025 6.210 6.360 6.140 6.250 70,298 +0.07(+1.13%)
Jul 08, 2025 6.200 6.319 6.150 6.180 186,745 +0.11(+1.81%)
Jul 07, 2025 6.040 6.100 5.945 6.070 245,046 +0.14(+2.36%)
Jul 03, 2025 5.920 5.988 5.870 5.930 96,667 +0.16(+2.77%)
Jul 02, 2025 5.630 5.770 5.610 5.770 166,181 +0.14(+2.49%)
Jul 01, 2025 5.630 5.670 5.510 5.630 138,063 +0.08(+1.44%)
Jun 30, 2025 5.600 5.630 5.550 5.550 138,857 -0.03(-0.61%)
Jun 27, 2025 5.680 5.710 5.559 5.584 97,274 -0.08(-1.34%)
Jun 26, 2025 5.700 5.700 5.610 5.660 42,867 -0.14(-2.41%)
Jun 25, 2025 5.750 5.840 5.740 5.800 104,098 +0.06(+1.13%)
Jun 24, 2025 5.740 5.740 5.680 5.735 97,110 -0.04(-0.78%)
Jun 23, 2025 5.660 5.865 5.660 5.780 181,905 +0.05(+0.87%)
Jun 20, 2025 5.640 5.760 5.620 5.730 80,696 +0.11(+1.96%)
Jun 18, 2025 5.600 5.690 5.600 5.620 45,258 -0.01(-0.18%)
Jun 17, 2025 5.520 5.630 5.520 5.630 108,249 -0.05(-0.88%)
Jun 16, 2025 5.640 5.750 5.540 5.680 266,236 -0.19(-3.24%)
Jun 13, 2025 5.820 5.890 5.760 5.870 225,348 +0.14(+2.44%)
Jun 12, 2025 5.740 5.780 5.700 5.730 57,371 +0.08(+1.42%)
Jun 11, 2025 5.650 5.710 5.650 5.650 149,117 +0.13(+2.36%)
Jun 10, 2025 5.400 5.520 5.400 5.520 200,385 +0.15(+2.76%)
Jun 09, 2025 5.420 5.420 5.347 5.372 34,483 -0.04(-0.71%)
Jun 06, 2025 5.380 5.480 5.334 5.410 167,059 -0.08(-1.46%)
Jun 05, 2025 5.450 5.530 5.420 5.490 101,308 +0.07(+1.29%)
Jun 04, 2025 5.360 5.470 5.360 5.420 100,049 +0.22(+4.23%)
Jun 03, 2025 5.220 5.230 5.160 5.200 92,803 +0.10(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.