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 28, 2018 6.243 6.275 6.204 6.220 865,035 -0.02(-0.38%)
Sep 27, 2018 6.228 6.295 6.228 6.243 1,123,685 +0.02(+0.38%)
Sep 26, 2018 6.243 6.274 6.173 6.220 1,015,901 -0.02(-0.25%)
Sep 25, 2018 6.243 6.251 6.204 6.235 666,206 +0.01(+0.12%)
Sep 24, 2018 6.282 6.313 6.212 6.228 787,338 -0.05(-0.86%)
Sep 21, 2018 6.251 6.290 6.189 6.282 1,782,627 +0.02(+0.37%)
Sep 20, 2018 6.251 6.290 6.228 6.259 625,125 +0.01(+0.12%)
Sep 19, 2018 6.336 6.367 6.239 6.251 1,049,667 -0.10(-1.59%)
Sep 18, 2018 6.375 6.375 6.336 6.352 592,612 -0.03(-0.49%)
Sep 17, 2018 6.375 6.390 6.341 6.383 512,643 +0.02(+0.24%)
Sep 14, 2018 6.445 6.445 6.352 6.367 604,739 -0.05(-0.73%)
Sep 13, 2018 6.367 6.468 6.367 6.414 710,794 -0.06(-0.96%)
Sep 12, 2018 6.515 6.522 6.429 6.476 542,737 -0.06(-0.95%)
Sep 11, 2018 6.577 6.600 6.522 6.538 392,982 -0.05(-0.82%)
Sep 10, 2018 6.646 6.662 6.584 6.592 394,802 -0.03(-0.47%)
Sep 07, 2018 6.639 6.654 6.577 6.623 522,474 -0.02(-0.23%)
Sep 06, 2018 6.631 6.685 6.584 6.639 554,127 +0.02(+0.23%)
Sep 05, 2018 6.561 6.631 6.561 6.623 516,448 +0.07(+1.07%)
Sep 04, 2018 6.515 6.608 6.515 6.553 644,629 +0.04(+0.60%)
Aug 31, 2018 6.515 6.515 6.515 0 +0.00(+0.00%)
Aug 30, 2018 6.499 6.515 6.484 6.515 404,797 +0.02(+0.36%)
Aug 29, 2018 6.491 6.507 6.476 6.491 385,880 +0.00(+0.00%)
Aug 28, 2018 6.476 6.507 6.429 6.491 317,734 +0.02(+0.24%)
Aug 27, 2018 6.468 6.507 6.452 6.476 419,748 +0.01(+0.12%)
Aug 24, 2018 6.499 6.507 6.433 6.468 591,974 -0.03(-0.48%)
Aug 23, 2018 6.507 6.546 6.491 6.499 371,101 -0.02(-0.24%)
Aug 22, 2018 6.546 6.553 6.499 6.515 432,311 -0.02(-0.36%)
Aug 21, 2018 6.507 6.546 6.491 6.538 496,973 +0.04(+0.60%)
Aug 20, 2018 6.507 6.522 6.491 6.499 520,429 +0.00(+0.00%)
Aug 17, 2018 6.515 6.518 6.468 6.499 656,445 -0.02(-0.24%)
Aug 16, 2018 6.561 6.561 6.515 6.515 511,017 -0.02(-0.36%)
Aug 15, 2018 6.484 6.584 6.484 6.538 1,558,231 +0.04(+0.60%)
Aug 14, 2018 6.437 6.515 6.437 6.499 1,734,507 +0.04(+0.60%)
Aug 13, 2018 6.359 6.476 6.344 6.460 1,083,085 +0.09(+1.46%)
Aug 10, 2018 6.313 6.383 6.297 6.367 1,661,421 +0.05(+0.74%)
Aug 09, 2018 6.328 6.356 6.282 6.321 823,236 -0.01(-0.12%)
Aug 08, 2018 6.313 6.367 6.297 6.328 840,730 +0.00(+0.00%)
Aug 07, 2018 6.383 6.406 6.305 6.328 1,060,281 -0.05(-0.85%)
Aug 06, 2018 6.398 6.398 6.348 6.383 791,961 -0.02(-0.24%)
Aug 03, 2018 6.452 6.484 6.398 6.398 665,600 -0.07(-1.08%)
Aug 02, 2018 6.476 6.546 6.452 6.468 546,256 -0.02(-0.36%)
Aug 01, 2018 6.476 6.499 6.383 6.491 931,009 +0.00(+0.00%)
Jul 31, 2018 6.305 6.491 6.212 6.491 1,468,690 +0.00(+0.00%)
Jul 30, 2018 6.414 6.538 6.398 6.491 808,954 +0.06(+0.97%)
Jul 27, 2018 6.452 6.503 6.421 6.429 992,726 -0.04(-0.60%)
Jul 26, 2018 6.546 6.716 6.460 6.468 1,099,515 -0.19(-2.80%)
Jul 25, 2018 6.631 6.701 6.615 6.654 734,499 +0.00(+0.00%)
Jul 24, 2018 6.708 6.708 6.631 6.654 832,459 -0.04(-0.58%)
Jul 23, 2018 6.708 6.724 6.670 6.693 476,894 -0.02(-0.35%)
Jul 20, 2018 6.747 6.681 6.716 427,280 +0.02(+0.23%)
Jul 19, 2018 6.631 6.716 6.631 6.701 570,224 +0.05(+0.82%)
Jul 18, 2018 6.569 6.681 6.569 6.646 1,409,549 +0.06(+0.94%)
Jul 17, 2018 6.654 6.685 6.577 6.584 1,035,518 -0.06(-0.93%)
Jul 16, 2018 6.662 6.701 6.635 6.646 638,657 +0.00(+0.00%)
Jul 13, 2018 6.693 6.747 6.608 6.646 1,021,566 -0.07(-1.04%)
Jul 12, 2018 6.801 6.825 6.670 6.716 958,799 -0.08(-1.14%)
Jul 11, 2018 6.887 6.782 6.794 1,227,401 -0.02(-0.34%)
Jul 10, 2018 7.003 7.034 6.782 6.817 3,170,445 -0.33(-4.56%)
Jul 09, 2018 7.174 7.174 7.119 7.143 397,729 -0.02(-0.32%)
Jul 06, 2018 7.174 7.197 7.143 7.166 440,319 +0.02(+0.22%)
Jul 05, 2018 7.119 7.158 7.096 7.150 359,139 +0.04(+0.55%)
Jul 03, 2018 7.112 7.112 7.112 0 +0.12(+1.78%)
Jul 02, 2018 6.926 6.995 6.922 6.988 742,783 +0.05(+0.67%)
Jun 29, 2018 6.933 6.980 6.871 6.941 647,959 +0.00(+0.00%)
Jun 28, 2018 6.794 6.957 6.794 6.941 839,713 +0.14(+2.05%)
Jun 27, 2018 6.992 6.992 6.801 6.801 868,770 -0.18(-2.62%)
Jun 26, 2018 6.977 7.046 6.969 6.985 867,244 -0.01(-0.11%)
Jun 25, 2018 7.023 7.053 6.985 6.992 625,494 -0.03(-0.43%)
Jun 22, 2018 7.023 7.061 6.977 7.023 1,177,385 +0.01(+0.11%)
Jun 21, 2018 7.053 7.053 7.008 7.015 738,057 -0.05(-0.65%)
Jun 20, 2018 7.092 7.095 7.030 7.061 803,100 -0.03(-0.43%)
Jun 19, 2018 7.095 7.023 7.092 653,876 +0.05(+0.65%)
Jun 18, 2018 6.939 7.046 6.916 7.046 530,133 +0.11(+1.65%)
Jun 15, 2018 6.966 6.924 6.931 1,615,721 +0.01(+0.11%)
Jun 14, 2018 6.939 6.939 6.863 6.924 1,082,801 -0.02(-0.22%)
Jun 13, 2018 7.000 7.000 6.908 6.939 737,836 -0.05(-0.76%)
Jun 12, 2018 7.000 7.000 6.947 6.992 569,170 -0.01(-0.11%)
Jun 11, 2018 6.947 7.000 6.935 7.000 406,848 +0.05(+0.77%)
Jun 08, 2018 6.908 6.969 6.908 6.947 502,277 +0.02(+0.33%)
Jun 07, 2018 6.939 6.969 6.916 6.924 516,578 +0.01(+0.11%)
Jun 06, 2018 6.893 6.916 567,500 -0.02(-0.33%)
Jun 05, 2018 7.061 7.099 6.924 6.939 936,242 -0.11(-1.62%)
Jun 04, 2018 7.023 7.061 6.954 7.053 1,117,344 +0.05(+0.76%)
Jun 01, 2018 7.008 7.008 6.947 7.000 759,329 +0.02(+0.22%)
May 31, 2018 7.137 7.137 6.973 6.985 1,085,618 -0.15(-2.14%)
May 30, 2018 7.122 7.153 7.092 7.137 566,268 +0.03(+0.43%)
May 29, 2018 7.053 7.122 7.038 7.107 986,985 +0.03(+0.43%)
May 25, 2018 7.076 7.076 7.076 0 +0.05(+0.65%)
May 24, 2018 7.046 7.046 6.969 7.030 637,039 -0.02(-0.22%)
May 23, 2018 7.038 7.053 6.985 7.046 675,580 +0.02(+0.33%)
May 22, 2018 6.992 7.038 6.954 7.023 585,929 +0.03(+0.44%)
May 21, 2018 6.947 7.000 6.924 6.992 609,716 +0.05(+0.66%)
May 18, 2018 6.893 6.947 6.847 6.947 830,309 +0.08(+1.11%)
May 17, 2018 6.832 6.878 6.832 6.870 638,275 +0.02(+0.22%)
May 16, 2018 6.840 6.863 6.809 6.855 676,579 +0.05(+0.67%)
May 15, 2018 6.748 6.832 6.733 6.809 683,243 +0.05(+0.68%)
May 14, 2018 6.794 6.801 6.763 6.763 385,677 -0.02(-0.34%)
May 11, 2018 6.824 6.840 6.779 6.786 413,263 -0.03(-0.45%)
May 10, 2018 6.794 6.824 6.748 6.817 690,560 +0.05(+0.79%)
May 09, 2018 6.733 6.771 6.664 6.763 672,164 +0.02(+0.23%)
May 08, 2018 6.809 6.809 6.737 6.748 617,896 -0.07(-1.01%)
May 07, 2018 6.801 6.855 6.760 6.817 621,130 +0.04(+0.56%)
May 04, 2018 6.702 6.821 6.679 6.779 730,941 +0.07(+1.02%)
May 03, 2018 6.656 6.885 6.603 6.710 750,605 +0.07(+1.03%)
May 02, 2018 6.695 6.718 6.641 6.641 673,147 -0.05(-0.80%)
May 01, 2018 6.718 6.733 6.664 6.695 500,734 -0.02(-0.34%)
Apr 30, 2018 6.740 6.786 6.718 6.718 689,579 -0.04(-0.57%)
Apr 27, 2018 6.832 6.847 6.748 6.756 504,230 -0.06(-0.90%)
Apr 26, 2018 6.718 6.870 6.679 6.817 944,762 +0.02(+0.22%)
Apr 25, 2018 6.718 6.813 6.702 6.801 550,944 +0.07(+1.02%)
Apr 24, 2018 6.672 6.748 6.672 6.733 348,824 +0.07(+1.03%)
Apr 23, 2018 6.702 6.706 6.660 6.664 423,247 -0.02(-0.23%)
Apr 20, 2018 6.702 6.702 6.649 6.679 453,115 -0.01(-0.11%)
Apr 19, 2018 6.725 6.771 6.664 6.687 522,866 -0.06(-0.91%)
Apr 18, 2018 6.748 6.786 6.733 6.748 676,812 +0.02(+0.23%)
Apr 17, 2018 6.656 6.733 6.611 6.733 904,306 +0.11(+1.61%)
Apr 16, 2018 6.595 6.641 6.557 6.626 559,332 +0.05(+0.70%)
Apr 13, 2018 6.641 6.649 6.542 6.580 509,489 -0.04(-0.58%)
Apr 12, 2018 6.664 6.664 6.595 6.618 477,718 -0.04(-0.57%)
Apr 11, 2018 6.664 6.664 6.606 6.656 449,972 +0.00(+0.00%)
Apr 10, 2018 6.664 6.679 6.618 6.656 713,469 +0.02(+0.23%)
Apr 09, 2018 6.664 6.679 6.584 6.641 805,343 +0.00(+0.00%)
Apr 06, 2018 6.626 6.656 6.595 6.641 1,061,422 +0.02(+0.23%)
Apr 05, 2018 6.641 6.656 6.580 6.626 758,389 -0.01(-0.12%)
Apr 04, 2018 6.565 6.664 6.557 6.634 743,655 +0.05(+0.70%)
Apr 03, 2018 6.519 6.626 6.515 6.588 645,160 +0.07(+1.05%)
Apr 02, 2018 6.580 6.618 6.473 6.519 953,872 -0.08(-1.27%)
Mar 29, 2018 6.603 6.603 6.603 0 -0.01(-0.12%)
Mar 28, 2018 6.466 6.626 6.466 6.611 1,301,051 +0.15(+2.36%)
Mar 27, 2018 6.443 6.510 6.406 6.458 1,048,379 +0.01(+0.23%)
Mar 26, 2018 6.443 6.473 6.424 6.443 596,492 +0.04(+0.58%)
Mar 23, 2018 6.473 6.525 6.406 6.406 983,900 -0.04(-0.58%)
Mar 22, 2018 6.443 6.518 6.443 6.443 776,835 -0.02(-0.35%)
Mar 21, 2018 6.488 6.533 6.458 6.465 839,770 -0.01(-0.23%)
Mar 20, 2018 6.533 6.585 6.465 6.480 628,881 -0.06(-0.92%)
Mar 19, 2018 6.615 6.630 6.477 6.540 725,088 -0.09(-1.36%)
Mar 16, 2018 6.563 6.630 6.503 6.630 1,770,065 +0.09(+1.37%)
Mar 15, 2018 6.600 6.600 6.443 6.540 1,020,577 -0.06(-0.91%)
Mar 14, 2018 6.615 6.645 6.578 6.600 1,136,197 -0.01(-0.23%)
Mar 13, 2018 6.638 6.653 6.600 6.615 596,879 -0.01(-0.11%)
Mar 12, 2018 6.525 6.638 6.525 6.623 860,941 +0.11(+1.73%)
Mar 09, 2018 6.533 6.533 6.436 6.510 875,659 -0.01(-0.12%)
Mar 08, 2018 6.548 6.548 6.477 6.518 553,151 -0.01(-0.11%)
Mar 07, 2018 6.555 6.525 939,418 +0.01(+0.11%)
Mar 06, 2018 6.488 6.533 6.413 6.518 906,409 +0.03(+0.46%)
Mar 05, 2018 6.398 6.510 6.391 6.488 929,119 +0.09(+1.41%)
Mar 02, 2018 6.233 6.398 6.233 6.398 1,193,876 +0.13(+2.03%)
Mar 01, 2018 6.256 6.338 6.226 6.271 1,209,378 +0.01(+0.24%)
Feb 28, 2018 6.368 6.406 6.256 6.256 1,298,565 -0.11(-1.76%)
Feb 27, 2018 6.555 6.570 6.368 6.368 778,968 -0.18(-2.75%)
Feb 26, 2018 6.518 6.548 6.477 6.548 452,129 +0.04(+0.58%)
Feb 23, 2018 6.428 6.510 6.428 6.510 513,231 +0.09(+1.40%)
Feb 22, 2018 6.413 6.421 1,315,598 -0.01(-0.12%)
Feb 21, 2018 6.428 6.525 6.428 6.428 1,536,605 +0.01(+0.23%)
Feb 20, 2018 6.630 6.653 6.391 6.413 2,163,020 -0.22(-3.39%)
Feb 16, 2018 6.638 6.638 6.638 0 -0.01(-0.11%)
Feb 15, 2018 6.623 6.660 6.540 6.645 1,017,444 +0.05(+0.80%)
Feb 14, 2018 6.555 6.612 6.540 6.593 622,060 -0.01(-0.11%)
Feb 13, 2018 6.518 6.630 6.465 6.600 871,379 +0.07(+1.03%)
Feb 12, 2018 6.443 6.548 6.421 6.533 1,189,389 +0.09(+1.40%)
Feb 09, 2018 6.480 6.503 6.353 6.443 1,844,785 +0.00(+0.00%)
Feb 08, 2018 6.436 6.548 6.421 6.443 1,310,797 +0.01(+0.12%)
Feb 07, 2018 6.450 6.495 6.421 6.436 1,313,061 -0.01(-0.23%)
Feb 06, 2018 6.196 6.495 6.196 6.450 2,317,335 +0.08(+1.29%)
Feb 05, 2018 6.383 6.443 6.271 6.368 2,469,107 -0.04(-0.70%)
Feb 02, 2018 6.361 6.421 6.342 6.413 2,174,983 +0.00(+0.00%)
Feb 01, 2018 6.293 6.495 6.286 6.413 1,679,242 +0.26(+4.26%)
Jan 31, 2018 6.338 6.353 6.121 6.151 1,855,335 -0.15(-2.38%)
Jan 30, 2018 6.271 6.301 6.271 6.301 1,439,502 +0.00(+0.00%)
Jan 29, 2018 6.465 6.488 6.293 6.301 1,179,455 -0.19(-2.89%)
Jan 26, 2018 6.540 6.540 6.443 6.488 807,248 -0.05(-0.80%)
Jan 25, 2018 6.555 6.578 6.495 6.540 907,748 -0.01(-0.23%)
Jan 24, 2018 6.548 6.570 6.503 6.555 794,057 +0.01(+0.23%)
Jan 23, 2018 6.518 6.578 6.503 6.540 583,008 +0.03(+0.46%)
Jan 22, 2018 6.503 6.570 6.492 6.510 1,214,719 +0.02(+0.35%)
Jan 19, 2018 6.450 6.518 6.436 6.488 1,472,581 +0.04(+0.58%)
Jan 18, 2018 6.548 6.548 6.443 6.450 982,367 -0.11(-1.71%)
Jan 17, 2018 6.533 6.623 6.533 6.563 984,054 +0.04(+0.69%)
Jan 16, 2018 6.645 6.683 6.510 6.518 834,212 -0.11(-1.69%)
Jan 12, 2018 6.630 6.630 6.630 0 -0.01(-0.23%)
Jan 11, 2018 6.638 6.674 6.593 6.645 1,162,615 -0.01(-0.11%)
Jan 10, 2018 6.570 6.668 6.533 6.653 1,530,062 +0.07(+1.14%)
Jan 09, 2018 6.615 6.615 6.518 6.578 1,492,590 -0.04(-0.57%)
Jan 08, 2018 6.525 6.653 6.510 6.615 1,473,059 +0.08(+1.26%)
Jan 05, 2018 6.503 6.555 6.488 6.533 931,045 +0.04(+0.69%)
Jan 04, 2018 6.421 6.578 6.421 6.488 2,029,078 +0.09(+1.41%)
Jan 03, 2018 6.443 6.540 6.383 6.398 1,513,349 -0.04(-0.70%)
Jan 02, 2018 6.450 6.503 6.428 6.443 1,770,824 -0.04(-0.58%)
Dec 29, 2017 6.480 6.480 6.480 0 -0.16(-2.37%)
Dec 28, 2017 6.540 6.645 6.540 6.638 988,841 +0.10(+1.49%)
Dec 27, 2017 6.621 6.636 6.533 6.540 749,046 -0.07(-1.00%)
Dec 26, 2017 6.526 6.643 6.518 6.606 460,065 +0.06(+0.90%)
Dec 22, 2017 6.643 6.643 6.540 6.548 729,860 -0.10(-1.43%)
Dec 21, 2017 6.606 6.680 6.606 6.643 511,468 +0.03(+0.44%)
Dec 20, 2017 6.562 6.665 6.555 6.614 716,503 +0.05(+0.78%)
Dec 19, 2017 6.702 6.724 6.562 6.562 1,216,268 -0.14(-2.08%)
Dec 18, 2017 6.826 6.870 6.694 6.702 727,185 -0.10(-1.40%)
Dec 15, 2017 6.716 6.841 6.716 6.797 2,196,044 +0.10(+1.42%)
Dec 14, 2017 6.746 6.782 6.694 6.702 846,683 -0.03(-0.44%)
Dec 13, 2017 6.658 6.804 6.643 6.731 1,726,941 +0.08(+1.21%)
Dec 12, 2017 6.819 6.819 6.628 6.650 1,783,164 -0.16(-2.37%)
Dec 11, 2017 6.760 6.812 6.746 6.812 711,825 +0.04(+0.54%)
Dec 08, 2017 6.834 6.834 6.665 6.775 954,130 +0.10(+1.43%)
Dec 07, 2017 6.650 6.727 6.636 6.680 454,240 +0.01(+0.11%)
Dec 06, 2017 6.694 6.702 6.643 6.672 482,436 -0.02(-0.33%)
Dec 05, 2017 6.782 6.782 6.672 6.694 775,992 -0.08(-1.19%)
Dec 04, 2017 6.716 6.808 6.709 6.775 871,147 +0.10(+1.43%)
Dec 01, 2017 6.643 6.687 6.555 6.680 930,560 +0.03(+0.44%)
Nov 30, 2017 6.790 6.797 6.628 6.650 737,867 -0.13(-1.95%)
Nov 29, 2017 6.694 6.797 6.694 6.782 751,381 +0.07(+1.09%)
Nov 28, 2017 6.614 6.724 6.599 6.709 727,320 +0.10(+1.44%)
Nov 27, 2017 6.643 6.672 6.599 6.614 508,540 -0.04(-0.66%)
Nov 24, 2017 6.731 6.731 6.647 6.658 415,452 -0.05(-0.76%)
Nov 22, 2017 6.636 6.731 6.628 6.709 514,755 +0.07(+0.99%)
Nov 21, 2017 6.577 6.650 6.565 6.643 701,667 +0.07(+1.12%)
Nov 20, 2017 6.526 6.577 6.489 6.570 611,658 +0.06(+0.90%)
Nov 17, 2017 6.460 6.518 6.445 6.511 850,710 +0.02(+0.34%)
Nov 16, 2017 6.460 6.533 6.438 6.489 646,568 +0.02(+0.34%)
Nov 15, 2017 6.452 6.489 6.430 6.467 745,791 -0.02(-0.34%)
Nov 14, 2017 6.489 6.504 6.430 6.489 917,585 +0.02(+0.34%)
Nov 13, 2017 6.416 6.474 6.401 6.467 1,218,974 +0.06(+0.92%)
Nov 10, 2017 6.394 6.474 6.394 6.408 685,238 -0.02(-0.34%)
Nov 09, 2017 6.438 6.482 6.408 6.430 595,724 -0.03(-0.45%)
Nov 08, 2017 6.408 6.460 6.408 6.460 720,726 +0.05(+0.80%)
Nov 07, 2017 6.313 6.430 6.291 6.408 1,094,693 +0.08(+1.27%)
Nov 06, 2017 6.350 6.372 6.247 6.328 1,393,098 -0.02(-0.35%)
Nov 03, 2017 6.350 6.394 6.306 6.350 795,110 -0.01(-0.12%)
Nov 02, 2017 6.482 6.482 6.328 6.357 1,189,403 -0.12(-1.92%)
Nov 01, 2017 6.474 6.526 6.460 6.482 930,860 +0.01(+0.23%)
Oct 31, 2017 6.592 6.592 6.460 6.467 1,101,433 -0.10(-1.45%)
Oct 30, 2017 6.724 6.779 6.562 6.562 1,279,789 -0.20(-2.93%)
Oct 27, 2017 6.731 6.819 6.647 6.760 1,364,245 +0.05(+0.77%)
Oct 26, 2017 6.746 6.918 6.698 6.709 1,263,843 -0.10(-1.51%)
Oct 25, 2017 6.892 6.944 6.757 6.812 859,506 -0.11(-1.59%)
Oct 24, 2017 7.010 7.054 6.918 6.922 788,126 -0.06(-0.84%)
Oct 23, 2017 7.098 7.105 6.925 6.980 1,314,450 -0.12(-1.65%)
Oct 20, 2017 7.149 7.149 7.098 7.098 663,261 -0.02(-0.31%)
Oct 19, 2017 7.098 7.142 7.090 7.120 374,813 -0.01(-0.21%)
Oct 18, 2017 7.120 7.149 7.098 7.134 600,803 +0.04(+0.52%)
Oct 17, 2017 7.105 7.134 7.083 7.098 335,516 -0.01(-0.10%)
Oct 16, 2017 7.090 7.142 7.061 7.105 700,040 +0.01(+0.10%)
Oct 13, 2017 7.061 7.105 7.046 7.098 424,150 +0.04(+0.52%)
Oct 12, 2017 7.046 7.083 7.010 7.061 620,680 -0.01(-0.10%)
Oct 11, 2017 7.068 7.090 7.054 7.068 604,450 +0.03(+0.42%)
Oct 10, 2017 7.098 7.120 7.028 7.039 696,248 -0.06(-0.83%)
Oct 09, 2017 7.068 7.142 7.046 7.098 849,340 +0.01(+0.21%)
Oct 06, 2017 7.215 7.222 7.046 7.083 823,967 -0.14(-1.93%)
Oct 05, 2017 7.186 7.252 7.149 7.222 800,311 +0.05(+0.72%)
Oct 04, 2017 7.149 7.178 7.120 7.171 661,891 +0.00(+0.00%)
Oct 03, 2017 7.142 7.178 7.112 7.171 881,915 +0.03(+0.41%)
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.