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

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED
Last Price Updated: 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 30, 2021 6.766 6.766 6.676 6.676 538,226 -0.09(-1.33%)
Sep 29, 2021 6.786 6.806 6.716 6.766 317,595 +0.01(+0.18%)
Sep 28, 2021 6.793 6.843 6.724 6.754 299,701 -0.03(-0.44%)
Sep 27, 2021 6.764 6.862 6.750 6.783 346,179 +0.03(+0.44%)
Sep 24, 2021 6.793 6.813 6.744 6.754 319,996 -0.06(-0.87%)
Sep 23, 2021 6.783 6.833 6.754 6.813 377,180 +0.08(+1.17%)
Sep 22, 2021 6.685 6.783 6.685 6.734 389,752 +0.05(+0.74%)
Sep 21, 2021 6.764 6.813 6.665 6.685 534,559 -0.08(-1.17%)
Sep 20, 2021 6.764 6.823 6.744 6.764 560,561 -0.11(-1.58%)
Sep 17, 2021 6.843 6.872 6.803 6.872 1,834,704 +0.03(+0.43%)
Sep 16, 2021 6.754 6.843 6.724 6.843 460,767 +0.03(+0.43%)
Sep 15, 2021 6.823 6.843 6.798 6.813 381,134 -0.03(-0.43%)
Sep 14, 2021 6.862 6.862 6.798 6.843 514,190 +0.02(+0.29%)
Sep 13, 2021 6.813 6.872 6.798 6.823 286,356 +0.03(+0.44%)
Sep 10, 2021 6.862 6.882 6.774 6.793 357,800 -0.03(-0.43%)
Sep 09, 2021 6.862 6.887 6.823 6.823 324,818 -0.03(-0.43%)
Sep 08, 2021 6.853 6.882 6.823 6.853 684,052 +0.00(+0.00%)
Sep 07, 2021 6.853 6.882 6.828 6.853 384,641 -0.01(-0.14%)
Sep 03, 2021 6.843 6.862 6.803 6.862 284,187 +0.02(+0.29%)
Sep 02, 2021 6.853 6.853 6.823 6.843 290,177 +0.01(+0.14%)
Sep 01, 2021 6.823 6.834 6.793 6.833 309,385 +0.03(+0.44%)
Aug 31, 2021 6.843 6.862 6.793 6.803 316,304 -0.04(-0.58%)
Aug 30, 2021 6.912 6.912 6.795 6.843 286,171 -0.04(-0.57%)
Aug 27, 2021 6.744 6.882 6.714 6.882 476,948 +0.14(+2.05%)
Aug 26, 2021 6.793 6.793 6.729 6.744 523,802 -0.03(-0.44%)
Aug 25, 2021 6.724 6.813 6.616 6.774 1,288,321 -0.03(-0.44%)
Aug 24, 2021 6.754 6.803 6.704 6.803 530,195 +0.06(+0.88%)
Aug 23, 2021 6.655 6.744 6.630 6.744 1,167,209 +0.09(+1.34%)
Aug 20, 2021 6.359 6.655 6.309 6.655 1,301,726 +0.27(+4.17%)
Aug 19, 2021 6.398 6.467 6.260 6.388 707,327 -0.04(-0.61%)
Aug 18, 2021 6.438 6.517 6.398 6.428 494,794 -0.02(-0.31%)
Aug 17, 2021 6.438 6.477 6.388 6.448 789,128 -0.04(-0.61%)
Aug 16, 2021 6.418 6.497 6.388 6.487 773,148 +0.07(+1.08%)
Aug 13, 2021 6.388 6.428 6.369 6.418 398,467 +0.02(+0.31%)
Aug 12, 2021 6.398 6.413 6.359 6.398 286,617 -0.01(-0.15%)
Aug 11, 2021 6.329 6.418 6.270 6.408 426,633 +0.09(+1.41%)
Aug 10, 2021 6.270 6.319 6.221 6.319 646,538 +0.06(+0.95%)
Aug 09, 2021 6.280 6.280 6.211 6.260 521,255 -0.03(-0.47%)
Aug 06, 2021 6.339 6.388 6.270 6.290 447,375 +0.00(+0.00%)
Aug 05, 2021 6.329 6.379 6.250 6.290 833,638 -0.03(-0.47%)
Aug 04, 2021 6.230 6.369 6.161 6.319 1,779,503 +0.02(+0.31%)
Aug 03, 2021 6.359 6.369 6.191 6.300 955,190 -0.08(-1.24%)
Aug 02, 2021 6.290 6.408 6.260 6.379 1,451,744 +0.09(+1.41%)
Jul 30, 2021 6.418 6.438 6.221 6.290 1,271,996 -0.14(-2.15%)
Jul 29, 2021 6.240 6.448 6.240 6.428 1,796,104 +0.18(+2.84%)
Jul 28, 2021 6.280 6.344 6.201 6.250 1,834,804 -0.03(-0.47%)
Jul 27, 2021 6.369 6.379 6.201 6.280 1,439,932 -0.09(-1.40%)
Jul 26, 2021 6.329 6.596 6.319 6.369 4,101,654 +0.37(+6.09%)
Jul 23, 2021 6.053 6.063 5.954 6.003 722,915 -0.01(-0.16%)
Jul 22, 2021 6.132 6.132 5.974 6.013 837,640 -0.15(-2.40%)
Jul 21, 2021 6.092 6.191 6.072 6.161 997,000 +0.10(+1.63%)
Jul 20, 2021 5.905 6.063 5.835 6.063 1,113,542 +0.19(+3.19%)
Jul 19, 2021 5.914 5.924 5.786 5.875 1,417,963 -0.12(-1.98%)
Jul 16, 2021 5.964 6.063 5.964 5.993 990,931 +0.03(+0.50%)
Jul 15, 2021 5.905 5.964 5.835 5.964 935,697 +0.05(+0.83%)
Jul 14, 2021 5.974 6.003 5.895 5.914 1,077,073 -0.05(-0.83%)
Jul 13, 2021 6.122 6.122 5.934 5.964 780,433 -0.19(-3.05%)
Jul 12, 2021 6.082 6.151 6.003 6.151 706,379 +0.07(+1.14%)
Jul 09, 2021 5.974 6.082 5.924 6.082 727,994 +0.19(+3.18%)
Jul 08, 2021 5.924 5.974 5.860 5.895 1,208,869 -0.08(-1.32%)
Jul 07, 2021 6.053 6.063 5.929 5.974 1,110,865 -0.11(-1.79%)
Jul 06, 2021 6.092 6.102 6.003 6.082 1,013,466 -0.02(-0.32%)
Jul 02, 2021 6.171 6.171 6.082 6.102 501,504 -0.07(-1.12%)
Jul 01, 2021 6.082 6.171 6.023 6.171 1,223,770 +0.11(+1.79%)
Jun 30, 2021 6.033 6.072 5.934 6.063 692,398 +0.05(+0.82%)
Jun 29, 2021 6.132 6.142 6.013 6.013 952,403 -0.06(-0.98%)
Jun 28, 2021 6.092 6.101 6.034 6.072 1,464,485 -0.01(-0.16%)
Jun 25, 2021 6.130 6.140 6.082 6.082 1,767,294 -0.02(-0.32%)
Jun 24, 2021 6.063 6.169 6.044 6.101 1,391,123 +0.09(+1.44%)
Jun 23, 2021 6.130 6.236 6.015 6.015 3,033,471 -0.13(-2.19%)
Jun 22, 2021 6.169 6.182 6.101 6.150 802,272 -0.02(-0.31%)
Jun 21, 2021 6.217 6.246 6.159 6.169 1,303,527 +0.01(+0.16%)
Jun 18, 2021 6.246 6.256 6.101 6.159 1,396,590 -0.11(-1.69%)
Jun 17, 2021 6.448 6.463 6.227 6.265 1,133,958 -0.15(-2.40%)
Jun 16, 2021 6.391 6.448 6.371 6.419 739,122 +0.04(+0.60%)
Jun 15, 2021 6.468 6.472 6.333 6.381 482,240 -0.07(-1.05%)
Jun 14, 2021 6.448 6.525 6.419 6.448 769,756 +0.04(+0.60%)
Jun 11, 2021 6.516 6.516 6.371 6.410 370,072 -0.10(-1.48%)
Jun 10, 2021 6.603 6.622 6.492 6.506 467,087 -0.07(-1.03%)
Jun 09, 2021 6.535 6.632 6.535 6.574 908,852 +0.07(+1.04%)
Jun 08, 2021 6.381 6.525 6.362 6.506 720,513 +0.15(+2.43%)
Jun 07, 2021 6.294 6.362 6.241 6.352 680,722 +0.09(+1.38%)
Jun 04, 2021 6.275 6.285 6.227 6.265 456,025 +0.02(+0.31%)
Jun 03, 2021 6.236 6.265 6.217 6.246 469,653 -0.01(-0.15%)
Jun 02, 2021 6.294 6.313 6.236 6.256 624,724 -0.01(-0.15%)
Jun 01, 2021 6.227 6.285 6.227 6.265 686,205 +0.05(+0.78%)
May 28, 2021 6.265 6.265 6.207 6.217 457,719 -0.01(-0.15%)
May 27, 2021 6.207 6.275 6.198 6.227 440,296 +0.06(+0.94%)
May 26, 2021 6.178 6.207 6.111 6.169 639,069 -0.05(-0.78%)
May 25, 2021 6.313 6.333 6.217 6.217 513,084 -0.07(-1.07%)
May 24, 2021 6.323 6.333 6.256 6.285 568,362 -0.01(-0.15%)
May 21, 2021 6.275 6.323 6.256 6.294 2,259,868 +0.05(+0.77%)
May 20, 2021 6.227 6.265 6.207 6.246 382,870 +0.01(+0.15%)
May 19, 2021 6.227 6.285 6.174 6.236 492,669 -0.03(-0.46%)
May 18, 2021 6.256 6.333 6.246 6.265 432,576 +0.02(+0.31%)
May 17, 2021 6.169 6.256 6.159 6.246 496,985 +0.05(+0.78%)
May 14, 2021 6.178 6.227 6.159 6.198 491,373 +0.07(+1.10%)
May 13, 2021 5.995 6.159 5.986 6.130 822,758 +0.13(+2.25%)
May 12, 2021 6.159 6.207 5.976 5.995 1,144,954 -0.17(-2.81%)
May 11, 2021 6.188 6.236 6.140 6.169 739,152 -0.10(-1.54%)
May 10, 2021 6.265 6.391 6.265 6.265 738,468 +0.01(+0.15%)
May 07, 2021 6.227 6.304 6.227 6.256 331,945 +0.01(+0.15%)
May 06, 2021 6.313 6.313 6.207 6.246 477,350 -0.05(-0.77%)
May 05, 2021 6.275 6.313 6.188 6.294 377,472 +0.04(+0.62%)
May 04, 2021 6.227 6.275 6.178 6.256 652,214 +0.02(+0.31%)
May 03, 2021 6.285 6.313 6.227 6.236 799,540 -0.01(-0.15%)
Apr 30, 2021 6.178 6.285 6.178 6.246 803,208 +0.04(+0.62%)
Apr 29, 2021 6.294 6.304 6.169 6.207 708,299 -0.12(-1.83%)
Apr 28, 2021 6.275 6.342 6.265 6.323 525,373 +0.05(+0.77%)
Apr 27, 2021 6.198 6.333 6.198 6.275 447,631 +0.09(+1.40%)
Apr 26, 2021 6.256 6.299 6.188 6.188 524,945 -0.03(-0.47%)
Apr 23, 2021 6.121 6.265 6.111 6.217 626,112 +0.10(+1.57%)
Apr 22, 2021 6.198 6.217 6.101 6.121 516,697 -0.06(-0.94%)
Apr 21, 2021 6.053 6.188 6.014 6.178 673,637 +0.11(+1.75%)
Apr 20, 2021 6.140 6.150 6.015 6.072 626,051 -0.06(-0.94%)
Apr 19, 2021 6.188 6.236 6.121 6.130 648,430 -0.08(-1.24%)
Apr 16, 2021 6.246 6.256 6.188 6.207 409,178 +0.02(+0.31%)
Apr 15, 2021 6.227 6.227 6.125 6.188 373,935 +0.00(+0.00%)
Apr 14, 2021 6.227 6.299 6.188 6.188 662,433 -0.03(-0.47%)
Apr 13, 2021 6.130 6.236 6.111 6.217 658,487 +0.07(+1.10%)
Apr 12, 2021 6.121 6.207 6.092 6.150 1,429,474 +0.05(+0.79%)
Apr 09, 2021 6.169 6.178 6.101 6.101 500,682 -0.06(-0.94%)
Apr 08, 2021 6.130 6.159 6.053 6.159 475,994 +0.03(+0.47%)
Apr 07, 2021 6.169 6.193 6.092 6.130 694,105 -0.01(-0.16%)
Apr 06, 2021 6.101 6.150 6.044 6.140 1,268,337 +0.08(+1.27%)
Apr 05, 2021 6.150 6.150 6.024 6.063 998,099 -0.06(-0.94%)
Apr 01, 2021 6.005 6.121 5.995 6.121 737,744 +0.12(+1.93%)
Mar 31, 2021 6.044 6.072 5.986 6.005 1,332,785 -0.05(-0.80%)
Mar 30, 2021 5.947 6.072 5.889 6.053 1,009,446 +0.13(+2.11%)
Mar 29, 2021 5.994 6.083 5.928 5.928 1,223,963 -0.10(-1.72%)
Mar 26, 2021 6.022 6.050 5.975 6.031 1,055,653 +0.06(+0.94%)
Mar 25, 2021 5.947 6.003 5.806 5.975 1,439,840 +0.04(+0.63%)
Mar 24, 2021 6.050 6.154 5.937 5.937 1,148,838 -0.03(-0.47%)
Mar 23, 2021 6.078 6.107 5.918 5.966 1,515,037 -0.15(-2.46%)
Mar 22, 2021 6.107 6.267 6.088 6.116 1,385,883 +0.07(+1.09%)
Mar 19, 2021 5.900 6.050 5.862 6.050 2,972,365 +0.12(+2.06%)
Mar 18, 2021 6.031 6.041 5.881 5.928 723,642 -0.11(-1.87%)
Mar 17, 2021 5.975 6.041 5.956 6.041 571,102 +0.07(+1.10%)
Mar 16, 2021 5.984 6.003 5.895 5.975 749,709 -0.01(-0.16%)
Mar 15, 2021 5.975 6.013 5.904 5.984 772,063 +0.03(+0.47%)
Mar 12, 2021 5.994 6.097 5.947 5.956 1,105,390 -0.01(-0.16%)
Mar 11, 2021 5.871 5.975 5.787 5.966 713,279 +0.16(+2.76%)
Mar 10, 2021 5.674 5.820 5.655 5.806 714,413 +0.14(+2.49%)
Mar 09, 2021 5.721 5.721 5.589 5.664 1,260,482 -0.03(-0.50%)
Mar 08, 2021 5.533 5.730 5.533 5.693 1,225,611 +0.17(+3.07%)
Mar 05, 2021 5.636 5.683 5.326 5.523 1,427,092 -0.09(-1.68%)
Mar 04, 2021 5.636 5.730 5.561 5.617 1,228,467 -0.02(-0.33%)
Mar 03, 2021 5.495 5.815 5.495 5.636 1,584,624 +0.15(+2.74%)
Mar 02, 2021 5.363 5.542 5.363 5.486 1,360,572 +0.03(+0.52%)
Mar 01, 2021 5.457 5.617 5.420 5.457 915,152 +0.07(+1.22%)
Feb 26, 2021 5.401 5.514 5.335 5.392 1,057,353 +0.00(+0.00%)
Feb 25, 2021 5.589 5.693 5.382 5.392 1,837,144 -0.15(-2.72%)
Feb 24, 2021 5.429 5.618 5.429 5.542 1,262,175 +0.10(+1.90%)
Feb 23, 2021 5.467 5.533 5.410 5.439 1,535,191 -0.04(-0.69%)
Feb 22, 2021 5.316 5.495 5.307 5.476 900,689 +0.14(+2.65%)
Feb 19, 2021 5.279 5.424 5.279 5.335 685,807 +0.07(+1.25%)
Feb 18, 2021 5.401 5.420 5.269 5.269 650,250 -0.14(-2.61%)
Feb 17, 2021 5.552 5.589 5.401 5.410 699,528 -0.12(-2.21%)
Feb 16, 2021 5.514 5.580 5.504 5.533 678,023 +0.07(+1.20%)
Feb 12, 2021 5.420 5.486 5.393 5.467 518,421 +0.05(+0.87%)
Feb 11, 2021 5.467 5.580 5.377 5.420 867,223 -0.05(-0.86%)
Feb 10, 2021 5.448 5.514 5.429 5.467 582,227 +0.02(+0.35%)
Feb 09, 2021 5.457 5.495 5.420 5.448 803,970 +0.00(+0.00%)
Feb 08, 2021 5.486 5.495 5.415 5.448 940,471 -0.02(-0.34%)
Feb 05, 2021 5.354 5.481 5.335 5.467 1,535,814 +0.23(+4.31%)
Feb 04, 2021 5.100 5.260 5.100 5.241 1,123,570 +0.13(+2.58%)
Feb 03, 2021 5.138 5.194 5.072 5.109 801,217 -0.01(-0.18%)
Feb 02, 2021 5.109 5.232 5.090 5.119 816,794 +0.03(+0.55%)
Feb 01, 2021 5.062 5.109 4.987 5.090 1,370,565 +0.07(+1.31%)
Jan 29, 2021 5.034 5.109 4.949 5.025 2,022,458 -0.04(-0.74%)
Jan 28, 2021 5.175 5.260 5.006 5.062 1,495,903 -0.10(-2.00%)
Jan 27, 2021 5.279 5.326 5.138 5.166 1,729,312 -0.18(-3.35%)
Jan 26, 2021 5.495 5.537 5.302 5.345 1,501,471 -0.14(-2.57%)
Jan 25, 2021 5.457 5.542 5.392 5.486 771,252 +0.01(+0.17%)
Jan 22, 2021 5.373 5.476 5.354 5.476 656,475 +0.04(+0.69%)
Jan 21, 2021 5.410 5.504 5.363 5.439 849,744 +0.04(+0.70%)
Jan 20, 2021 5.345 5.410 5.288 5.401 874,499 +0.14(+2.68%)
Jan 19, 2021 5.401 5.401 5.241 5.260 775,098 -0.07(-1.24%)
Jan 15, 2021 5.345 5.401 5.326 5.326 634,263 -0.03(-0.53%)
Jan 14, 2021 5.232 5.401 5.034 5.354 1,528,002 +0.12(+2.34%)
Jan 13, 2021 5.232 5.302 5.138 5.232 902,180 -0.03(-0.54%)
Jan 12, 2021 5.326 5.345 5.232 5.260 775,136 -0.06(-1.06%)
Jan 11, 2021 5.335 5.410 5.307 5.316 374,782 -0.04(-0.70%)
Jan 08, 2021 5.382 5.392 5.246 5.354 493,020 -0.06(-1.04%)
Jan 07, 2021 5.457 5.486 5.354 5.410 481,007 -0.01(-0.17%)
Jan 06, 2021 5.363 5.495 5.363 5.420 933,175 +0.13(+2.49%)
Jan 05, 2021 5.279 5.363 5.269 5.288 718,862 +0.02(+0.36%)
Jan 04, 2021 5.504 5.504 5.213 5.269 750,623 -0.20(-3.61%)
Dec 31, 2020 5.467 5.467 5.467 575,242 +0.06(+1.04%)
Dec 30, 2020 5.382 5.448 5.307 5.410 575,242 +0.08(+1.59%)
Dec 29, 2020 5.372 5.408 5.289 5.326 727,750 -0.03(-0.51%)
Dec 28, 2020 5.362 5.509 5.353 5.353 790,630 +0.04(+0.69%)
Dec 24, 2020 5.417 5.417 5.307 5.317 321,827 -0.06(-1.19%)
Dec 23, 2020 5.280 5.504 5.252 5.381 796,171 +0.10(+1.91%)
Dec 22, 2020 5.262 5.298 5.179 5.280 468,546 +0.02(+0.35%)
Dec 21, 2020 5.271 5.289 5.142 5.262 1,014,031 -0.05(-1.03%)
Dec 18, 2020 5.509 5.573 5.271 5.317 3,817,195 -0.17(-3.01%)
Dec 17, 2020 5.472 5.509 5.404 5.482 659,002 +0.04(+0.67%)
Dec 16, 2020 5.537 5.573 5.417 5.445 903,261 -0.09(-1.66%)
Dec 15, 2020 5.518 5.573 5.427 5.537 689,329 +0.06(+1.17%)
Dec 14, 2020 5.445 5.555 5.427 5.472 684,552 +0.06(+1.19%)
Dec 11, 2020 5.390 5.477 5.362 5.408 486,558 +0.01(+0.17%)
Dec 10, 2020 5.427 5.482 5.362 5.399 482,234 -0.07(-1.34%)
Dec 09, 2020 5.582 5.610 5.413 5.472 465,898 -0.08(-1.49%)
Dec 08, 2020 5.417 5.573 5.408 5.555 437,323 +0.10(+1.85%)
Dec 07, 2020 5.491 5.592 5.417 5.454 500,317 -0.13(-2.30%)
Dec 04, 2020 5.537 5.610 5.500 5.582 591,943 +0.06(+1.16%)
Dec 03, 2020 5.408 5.559 5.353 5.518 1,160,965 +0.12(+2.21%)
Dec 02, 2020 5.234 5.417 5.197 5.399 585,333 +0.16(+2.97%)
Dec 01, 2020 5.271 5.344 5.207 5.243 506,176 +0.08(+1.60%)
Nov 30, 2020 5.326 5.436 5.142 5.161 792,534 -0.21(-3.92%)
Nov 27, 2020 5.417 5.436 5.317 5.372 229,315 -0.06(-1.18%)
Nov 25, 2020 5.509 5.546 5.326 5.436 833,477 -0.10(-1.82%)
Nov 24, 2020 5.454 5.619 5.390 5.537 810,522 +0.17(+3.25%)
Nov 23, 2020 5.234 5.427 5.225 5.362 760,516 +0.16(+2.99%)
Nov 20, 2020 5.161 5.252 5.161 5.207 469,976 +0.00(+0.00%)
Nov 19, 2020 5.298 5.307 5.083 5.207 432,039 -0.11(-2.07%)
Nov 18, 2020 5.307 5.482 5.307 5.317 755,895 +0.01(+0.17%)
Nov 17, 2020 5.271 5.372 5.239 5.307 891,057 +0.00(+0.00%)
Nov 16, 2020 5.152 5.445 5.152 5.307 847,923 +0.22(+4.32%)
Nov 13, 2020 5.042 5.133 5.014 5.087 404,302 +0.07(+1.46%)
Nov 12, 2020 5.042 5.060 4.941 5.014 555,128 -0.05(-1.09%)
Nov 11, 2020 5.225 5.225 4.977 5.069 595,262 -0.14(-2.64%)
Nov 10, 2020 4.858 5.262 4.849 5.207 1,247,669 +0.40(+8.40%)
Nov 09, 2020 4.941 5.023 4.794 4.803 1,564,455 +0.08(+1.75%)
Nov 06, 2020 4.803 4.812 4.675 4.721 529,323 -0.09(-1.90%)
Nov 05, 2020 4.757 4.918 4.721 4.812 600,902 +0.03(+0.57%)
Nov 04, 2020 4.748 4.822 4.666 4.785 376,985 -0.04(-0.76%)
Nov 03, 2020 4.757 4.858 4.753 4.822 701,330 +0.15(+3.14%)
Nov 02, 2020 4.757 4.767 4.638 4.675 1,038,536 -0.01(-0.20%)
Oct 30, 2020 4.812 4.835 4.647 4.684 717,510 -0.17(-3.58%)
Oct 29, 2020 4.950 5.023 4.721 4.858 1,405,162 -0.15(-2.93%)
Oct 28, 2020 5.060 5.170 4.968 5.005 749,958 -0.14(-2.67%)
Oct 27, 2020 5.170 5.239 5.124 5.142 427,885 +0.00(+0.00%)
Oct 26, 2020 5.124 5.225 5.097 5.142 510,906 -0.05(-1.06%)
Oct 23, 2020 5.225 5.312 5.152 5.197 516,886 +0.01(+0.18%)
Oct 22, 2020 5.069 5.207 5.069 5.188 449,226 +0.12(+2.35%)
Oct 21, 2020 5.115 5.178 5.014 5.069 531,758 -0.06(-1.07%)
Oct 20, 2020 5.142 5.207 5.106 5.124 475,303 +0.06(+1.27%)
Oct 19, 2020 5.252 5.266 5.051 5.060 637,564 -0.16(-2.99%)
Oct 16, 2020 5.317 5.353 5.207 5.216 410,956 -0.11(-2.07%)
Oct 15, 2020 5.298 5.344 5.257 5.326 400,801 +0.00(+0.00%)
Oct 14, 2020 5.381 5.445 5.317 5.326 377,497 -0.04(-0.68%)
Oct 13, 2020 5.362 5.427 5.335 5.362 341,829 -0.05(-0.85%)
Oct 12, 2020 5.408 5.436 5.335 5.408 332,384 +0.01(+0.17%)
Oct 09, 2020 5.500 5.527 5.362 5.399 359,900 -0.07(-1.34%)
Oct 08, 2020 5.289 5.500 5.234 5.472 602,806 +0.21(+4.01%)
Oct 07, 2020 5.289 5.298 5.161 5.262 584,558 +0.00(+0.00%)
Oct 06, 2020 5.326 5.427 5.262 5.262 575,527 -0.01(-0.17%)
Oct 05, 2020 5.262 5.289 5.207 5.271 405,787 +0.05(+1.05%)
Oct 02, 2020 4.987 5.248 4.959 5.216 604,052 +0.11(+2.15%)
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.