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 (%)
Mar 31, 2020 4.164 4.164 3.495 3.651 1,864,396 -0.40(-9.87%)
Mar 30, 2020 4.625 4.660 3.782 4.051 1,000,882 -0.20(-4.70%)
Mar 27, 2020 4.023 4.361 3.905 4.251 2,170,419 +0.09(+2.23%)
Mar 26, 2020 3.399 4.479 3.399 4.158 4,895,850 +0.98(+30.77%)
Mar 25, 2020 3.062 3.593 2.783 3.180 4,712,521 +0.37(+13.21%)
Mar 24, 2020 2.800 2.931 2.522 2.809 3,578,205 +0.25(+9.90%)
Mar 23, 2020 2.741 2.830 2.261 2.556 2,052,897 -0.04(-1.62%)
Mar 20, 2020 3.087 3.188 2.530 2.598 4,228,091 -0.35(-12.00%)
Mar 19, 2020 2.598 3.239 2.168 2.952 3,082,813 +0.44(+17.45%)
Mar 18, 2020 3.509 3.585 1.662 2.514 3,323,098 -1.19(-32.12%)
Mar 17, 2020 4.158 4.226 3.644 3.703 2,464,106 -0.37(-9.11%)
Mar 16, 2020 4.285 4.993 4.074 4.074 1,841,445 -0.67(-14.06%)
Mar 13, 2020 4.757 4.934 4.479 4.740 1,486,346 +0.20(+4.46%)
Mar 12, 2020 5.061 5.095 4.462 4.538 1,603,357 -0.97(-17.61%)
Mar 11, 2020 5.651 5.736 5.449 5.508 1,312,576 -0.28(-4.81%)
Mar 10, 2020 5.938 5.972 5.550 5.786 1,490,525 -0.04(-0.72%)
Mar 09, 2020 6.056 6.056 5.778 5.828 1,628,248 -0.57(-8.96%)
Mar 06, 2020 6.385 6.486 6.183 6.402 1,516,341 -0.07(-1.04%)
Mar 05, 2020 6.486 6.503 6.381 6.469 1,117,862 -0.15(-2.29%)
Mar 04, 2020 6.453 6.621 6.436 6.621 1,115,243 +0.24(+3.70%)
Mar 03, 2020 6.309 6.533 6.259 6.385 1,912,359 +0.07(+1.07%)
Mar 02, 2020 6.048 6.326 6.006 6.318 1,129,317 +0.33(+5.49%)
Feb 28, 2020 6.225 6.267 5.959 5.989 2,587,383 -0.34(-5.33%)
Feb 27, 2020 6.647 6.672 6.326 6.326 1,536,499 -0.40(-6.02%)
Feb 26, 2020 6.672 6.874 6.672 6.731 1,172,158 +0.08(+1.27%)
Feb 25, 2020 6.841 6.849 6.562 6.647 1,107,948 -0.20(-2.96%)
Feb 24, 2020 6.841 6.925 6.832 6.849 685,968 -0.08(-1.10%)
Feb 21, 2020 7.001 7.043 6.917 6.925 836,181 -0.08(-1.08%)
Feb 20, 2020 6.984 7.098 6.984 7.001 1,120,785 -0.02(-0.24%)
Feb 19, 2020 6.992 7.068 6.976 7.018 677,606 +0.03(+0.36%)
Feb 18, 2020 6.967 7.043 6.950 6.992 1,037,283 +0.02(+0.24%)
Feb 14, 2020 7.009 7.060 6.959 6.976 813,536 -0.03(-0.48%)
Feb 13, 2020 6.992 7.035 6.992 7.009 548,038 +0.02(+0.24%)
Feb 12, 2020 7.018 7.051 6.992 6.992 489,837 -0.01(-0.12%)
Feb 11, 2020 6.992 7.043 6.984 7.001 481,951 +0.02(+0.24%)
Feb 10, 2020 6.950 7.009 6.950 6.984 518,535 +0.00(+0.00%)
Feb 07, 2020 7.001 7.009 6.950 6.984 586,026 -0.03(-0.48%)
Feb 06, 2020 7.060 7.102 7.018 7.018 656,763 -0.03(-0.48%)
Feb 05, 2020 6.984 7.085 6.984 7.051 780,637 +0.08(+1.09%)
Feb 04, 2020 7.001 7.009 6.967 6.976 855,599 -0.03(-0.36%)
Feb 03, 2020 6.950 7.035 6.929 7.001 970,496 +0.07(+0.97%)
Jan 31, 2020 6.959 6.992 6.883 6.933 1,427,423 -0.07(-0.96%)
Jan 30, 2020 6.967 7.039 6.917 7.001 695,672 +0.06(+0.85%)
Jan 29, 2020 6.866 6.942 6.841 6.942 720,687 +0.04(+0.61%)
Jan 28, 2020 6.866 6.976 6.849 6.900 739,770 +0.05(+0.74%)
Jan 27, 2020 6.765 6.874 6.748 6.849 642,127 +0.06(+0.87%)
Jan 24, 2020 6.866 6.874 6.756 6.790 386,732 -0.08(-1.11%)
Jan 23, 2020 6.900 6.900 6.832 6.866 628,658 -0.03(-0.37%)
Jan 22, 2020 6.841 6.900 6.824 6.891 651,683 +0.05(+0.74%)
Jan 21, 2020 6.849 6.883 6.824 6.841 466,415 -0.03(-0.49%)
Jan 17, 2020 6.959 6.959 6.857 6.874 316,546 -0.05(-0.73%)
Jan 16, 2020 6.967 6.984 6.908 6.925 286,190 -0.01(-0.12%)
Jan 15, 2020 6.917 6.976 6.908 6.933 889,308 +0.00(+0.00%)
Jan 14, 2020 6.883 6.950 6.841 6.933 364,033 +0.05(+0.74%)
Jan 13, 2020 6.706 6.900 6.706 6.883 584,844 +0.15(+2.26%)
Jan 10, 2020 6.680 6.739 6.655 6.731 365,273 +0.05(+0.76%)
Jan 09, 2020 6.739 6.782 6.680 6.680 387,486 -0.05(-0.75%)
Jan 08, 2020 6.723 6.790 6.723 6.731 286,806 -0.02(-0.25%)
Jan 07, 2020 6.680 6.760 6.680 6.748 333,554 +0.03(+0.50%)
Jan 06, 2020 6.647 6.748 6.647 6.714 480,778 +0.03(+0.38%)
Jan 03, 2020 6.588 6.701 6.588 6.689 468,417 +0.06(+0.89%)
Jan 02, 2020 6.697 6.706 6.621 6.630 465,136 -0.05(-0.76%)
Dec 31, 2019 6.647 6.723 6.638 6.680 517,263 +0.02(+0.25%)
Dec 30, 2019 6.714 6.748 6.655 6.663 586,936 -0.03(-0.50%)
Dec 27, 2019 6.747 6.755 6.697 6.697 426,290 -0.03(-0.49%)
Dec 26, 2019 6.664 6.747 6.656 6.730 518,970 +0.08(+1.25%)
Dec 24, 2019 6.548 6.648 6.548 6.648 345,236 +0.11(+1.65%)
Dec 23, 2019 6.573 6.590 6.507 6.540 912,802 +0.02(+0.25%)
Dec 20, 2019 6.590 6.648 6.523 6.523 2,514,017 -0.08(-1.25%)
Dec 19, 2019 6.705 6.714 6.581 6.606 731,821 -0.09(-1.36%)
Dec 18, 2019 6.656 6.722 6.606 6.697 1,086,630 +0.06(+0.87%)
Dec 17, 2019 6.623 6.664 6.623 6.639 796,498 +0.02(+0.25%)
Dec 16, 2019 6.722 6.747 6.623 6.623 932,921 -0.06(-0.87%)
Dec 13, 2019 6.697 6.714 6.648 6.681 537,303 -0.03(-0.49%)
Dec 12, 2019 6.623 6.747 6.598 6.714 612,440 +0.09(+1.37%)
Dec 11, 2019 6.606 6.623 6.573 6.623 386,401 +0.01(+0.13%)
Dec 10, 2019 6.590 6.614 6.573 6.614 337,181 +0.02(+0.38%)
Dec 09, 2019 6.523 6.623 6.482 6.590 476,343 +0.04(+0.63%)
Dec 06, 2019 6.474 6.556 6.474 6.548 512,056 +0.08(+1.28%)
Dec 05, 2019 6.482 6.499 6.441 6.465 448,187 +0.02(+0.39%)
Dec 04, 2019 6.424 6.474 6.412 6.441 456,590 +0.03(+0.52%)
Dec 03, 2019 6.416 6.441 6.378 6.407 493,825 -0.02(-0.26%)
Dec 02, 2019 6.449 6.457 6.416 6.424 431,237 -0.02(-0.26%)
Nov 29, 2019 6.391 6.441 6.391 6.441 206,199 +0.03(+0.52%)
Nov 27, 2019 6.366 6.416 6.322 6.407 340,283 +0.07(+1.18%)
Nov 26, 2019 6.407 6.424 6.304 6.333 528,567 -0.07(-1.03%)
Nov 25, 2019 6.316 6.420 6.308 6.399 991,972 +0.07(+1.18%)
Nov 22, 2019 6.333 6.366 6.258 6.325 317,211 +0.01(+0.13%)
Nov 21, 2019 6.308 6.350 6.258 6.316 476,933 +0.04(+0.66%)
Nov 20, 2019 6.292 6.383 6.275 6.275 669,014 -0.05(-0.79%)
Nov 19, 2019 6.374 6.391 6.316 6.325 635,282 -0.02(-0.26%)
Nov 18, 2019 6.341 6.403 6.312 6.341 556,022 -0.03(-0.52%)
Nov 15, 2019 6.366 6.391 6.316 6.374 981,713 +0.05(+0.79%)
Nov 14, 2019 6.300 6.341 6.283 6.325 351,902 +0.04(+0.66%)
Nov 13, 2019 6.201 6.292 6.192 6.283 398,499 +0.05(+0.80%)
Nov 12, 2019 6.267 6.308 6.217 6.234 357,695 -0.02(-0.26%)
Nov 11, 2019 6.300 6.350 6.234 6.250 424,038 -0.05(-0.79%)
Nov 08, 2019 6.258 6.341 6.258 6.300 737,221 +0.04(+0.66%)
Nov 07, 2019 6.209 6.275 6.209 6.258 371,241 +0.07(+1.20%)
Nov 06, 2019 6.242 6.300 6.184 6.184 455,911 -0.06(-0.93%)
Nov 05, 2019 6.316 6.383 6.242 6.242 631,483 -0.07(-1.18%)
Nov 04, 2019 6.449 6.457 6.292 6.316 509,594 -0.08(-1.29%)
Nov 01, 2019 6.424 6.548 6.391 6.399 586,467 +0.00(+0.00%)
Oct 31, 2019 6.482 6.507 6.358 6.399 643,634 -0.08(-1.28%)
Oct 30, 2019 6.507 6.507 6.432 6.482 401,891 +0.00(+0.00%)
Oct 29, 2019 6.449 6.532 6.449 6.482 477,796 +0.02(+0.26%)
Oct 28, 2019 6.424 6.573 6.424 6.465 815,325 +0.06(+0.90%)
Oct 25, 2019 6.399 6.532 6.391 6.407 593,352 -0.02(-0.39%)
Oct 24, 2019 6.548 6.548 6.358 6.432 830,609 -0.08(-1.27%)
Oct 23, 2019 6.474 6.532 6.461 6.515 574,057 +0.04(+0.64%)
Oct 22, 2019 6.432 6.474 6.391 6.474 376,276 +0.02(+0.26%)
Oct 21, 2019 6.333 6.490 6.333 6.457 736,106 +0.15(+2.36%)
Oct 18, 2019 6.292 6.325 6.271 6.308 359,128 -0.01(-0.13%)
Oct 17, 2019 6.267 6.321 6.250 6.316 440,042 +0.07(+1.19%)
Oct 16, 2019 6.217 6.283 6.201 6.242 455,942 +0.01(+0.13%)
Oct 15, 2019 6.201 6.325 6.201 6.234 455,944 +0.02(+0.40%)
Oct 14, 2019 6.209 6.242 6.163 6.209 361,655 -0.03(-0.53%)
Oct 11, 2019 6.250 6.316 6.234 6.242 418,318 +0.02(+0.40%)
Oct 10, 2019 6.184 6.242 6.176 6.217 403,729 +0.06(+0.94%)
Oct 09, 2019 6.126 6.176 6.118 6.159 508,368 +0.07(+1.09%)
Oct 08, 2019 6.143 6.159 6.035 6.093 748,245 -0.07(-1.08%)
Oct 07, 2019 6.134 6.209 6.130 6.159 395,363 +0.00(+0.00%)
Oct 04, 2019 6.109 6.188 6.076 6.159 384,133 +0.05(+0.81%)
Oct 03, 2019 6.010 6.126 5.985 6.109 355,461 +0.07(+1.10%)
Oct 02, 2019 5.969 6.060 5.927 6.043 586,676 +0.04(+0.69%)
Oct 01, 2019 6.101 6.118 5.944 6.002 541,219 -0.08(-1.36%)
Sep 30, 2019 6.085 6.134 6.060 6.085 494,239 -0.02(-0.27%)
Sep 27, 2019 6.201 6.229 6.060 6.101 601,083 -0.09(-1.47%)
Sep 26, 2019 6.209 6.241 6.176 6.192 800,628 -0.03(-0.52%)
Sep 25, 2019 6.013 6.257 6.013 6.225 1,051,887 +0.20(+3.38%)
Sep 24, 2019 6.111 6.160 6.013 6.021 1,151,996 -0.11(-1.73%)
Sep 23, 2019 6.078 6.160 6.078 6.127 646,152 +0.01(+0.13%)
Sep 20, 2019 6.184 6.200 6.046 6.119 2,283,965 -0.04(-0.66%)
Sep 19, 2019 6.103 6.200 6.103 6.160 512,503 +0.05(+0.80%)
Sep 18, 2019 6.070 6.127 6.062 6.111 658,977 +0.03(+0.54%)
Sep 17, 2019 6.151 6.151 6.046 6.078 595,524 -0.07(-1.19%)
Sep 16, 2019 6.119 6.176 6.070 6.151 682,084 +0.01(+0.13%)
Sep 13, 2019 6.029 6.200 6.013 6.143 839,626 +0.11(+1.75%)
Sep 12, 2019 6.037 6.119 6.005 6.037 580,427 +0.00(+0.00%)
Sep 11, 2019 5.948 6.070 5.940 6.037 706,981 +0.10(+1.65%)
Sep 10, 2019 5.891 6.050 5.891 5.940 798,942 +0.05(+0.83%)
Sep 09, 2019 5.809 5.915 5.793 5.891 908,957 +0.10(+1.69%)
Sep 06, 2019 5.817 5.826 5.760 5.793 738,861 -0.04(-0.70%)
Sep 05, 2019 5.785 5.874 5.781 5.834 678,732 +0.07(+1.27%)
Sep 04, 2019 5.793 5.817 5.703 5.760 609,509 -0.02(-0.28%)
Sep 03, 2019 5.850 5.874 5.769 5.777 1,048,676 -0.15(-2.48%)
Aug 30, 2019 5.915 5.940 5.822 5.923 1,717,914 +0.03(+0.55%)
Aug 29, 2019 5.907 5.907 5.720 5.891 2,282,253 +0.02(+0.28%)
Aug 28, 2019 6.062 6.070 5.858 5.874 1,251,281 -0.20(-3.35%)
Aug 27, 2019 6.323 6.323 6.054 6.078 882,889 -0.20(-3.24%)
Aug 26, 2019 6.331 6.400 6.225 6.282 1,173,502 -0.02(-0.26%)
Aug 23, 2019 6.404 6.420 6.282 6.298 782,432 -0.14(-2.15%)
Aug 22, 2019 6.445 6.461 6.388 6.437 378,726 -0.02(-0.25%)
Aug 21, 2019 6.477 6.506 6.433 6.453 769,115 -0.01(-0.13%)
Aug 20, 2019 6.469 6.518 6.445 6.461 515,964 -0.02(-0.38%)
Aug 19, 2019 6.567 6.567 6.477 6.486 703,048 -0.04(-0.62%)
Aug 16, 2019 6.510 6.559 6.502 6.526 470,072 +0.02(+0.25%)
Aug 15, 2019 6.543 6.575 6.510 6.510 546,866 +0.00(+0.00%)
Aug 14, 2019 6.632 6.649 6.510 6.510 1,003,673 -0.16(-2.44%)
Aug 13, 2019 6.657 6.714 6.632 6.673 768,557 -0.01(-0.12%)
Aug 12, 2019 6.681 6.730 6.616 6.681 529,550 -0.03(-0.49%)
Aug 09, 2019 6.738 6.754 6.673 6.714 1,086,077 -0.04(-0.60%)
Aug 08, 2019 6.673 6.779 6.649 6.754 823,106 +0.09(+1.34%)
Aug 07, 2019 6.640 6.697 6.583 6.665 761,178 -0.02(-0.24%)
Aug 06, 2019 6.673 6.697 6.616 6.681 710,054 +0.03(+0.49%)
Aug 05, 2019 6.787 6.811 6.596 6.649 1,784,909 -0.16(-2.39%)
Aug 02, 2019 6.738 6.836 6.708 6.811 1,447,407 +0.05(+0.72%)
Aug 01, 2019 6.860 6.913 6.730 6.763 1,415,663 -0.11(-1.54%)
Jul 31, 2019 7.015 7.023 6.868 6.868 2,044,742 -0.15(-2.09%)
Jul 30, 2019 6.974 7.064 6.942 7.015 13,546,829 -0.27(-3.69%)
Jul 29, 2019 7.219 7.292 7.203 7.284 826,648 +0.07(+1.02%)
Jul 26, 2019 7.186 7.227 7.162 7.211 737,388 +0.04(+0.57%)
Jul 25, 2019 7.333 7.414 7.031 7.170 1,742,043 -0.28(-3.72%)
Jul 24, 2019 7.365 7.455 7.341 7.447 963,827 +0.05(+0.66%)
Jul 23, 2019 7.414 7.537 7.374 7.398 1,402,362 -0.02(-0.22%)
Jul 22, 2019 7.365 7.471 7.341 7.414 1,153,341 +0.06(+0.78%)
Jul 19, 2019 7.300 7.365 7.292 7.357 944,932 +0.04(+0.56%)
Jul 18, 2019 7.268 7.317 7.247 7.317 1,051,523 +0.05(+0.67%)
Jul 17, 2019 7.219 7.276 7.203 7.268 589,392 +0.05(+0.68%)
Jul 16, 2019 7.203 7.235 7.162 7.219 842,130 +0.03(+0.45%)
Jul 15, 2019 7.170 7.219 7.154 7.186 1,420,485 +0.03(+0.46%)
Jul 12, 2019 6.950 7.170 6.930 7.154 1,227,958 +0.20(+2.93%)
Jul 11, 2019 6.950 7.003 6.926 6.950 440,903 +0.01(+0.12%)
Jul 10, 2019 6.917 6.966 6.901 6.942 1,242,422 +0.06(+0.83%)
Jul 09, 2019 6.966 6.966 6.885 6.885 1,031,418 -0.09(-1.29%)
Jul 08, 2019 6.868 7.015 6.868 6.974 1,186,861 +0.10(+1.42%)
Jul 05, 2019 6.844 6.901 6.803 6.877 878,042 +0.02(+0.24%)
Jul 03, 2019 6.787 6.877 6.754 6.860 386,490 +0.10(+1.45%)
Jul 02, 2019 6.836 6.844 6.750 6.763 479,171 -0.07(-0.95%)
Jul 01, 2019 6.844 6.844 6.779 6.828 423,522 +0.02(+0.36%)
Jun 28, 2019 6.738 6.828 6.738 6.803 1,465,817 +0.06(+0.85%)
Jun 27, 2019 6.665 6.746 6.665 6.746 469,843 +0.08(+1.22%)
Jun 26, 2019 6.721 6.761 6.657 6.665 564,986 -0.03(-0.48%)
Jun 25, 2019 6.665 6.729 6.649 6.697 1,260,164 +0.05(+0.72%)
Jun 24, 2019 6.633 6.685 6.593 6.649 504,591 +0.02(+0.24%)
Jun 21, 2019 6.544 6.673 6.520 6.633 2,224,318 +0.06(+0.98%)
Jun 20, 2019 6.617 6.617 6.544 6.568 529,267 -0.02(-0.37%)
Jun 19, 2019 6.544 6.625 6.528 6.593 547,367 +0.03(+0.49%)
Jun 18, 2019 6.625 6.661 6.536 6.560 298,146 -0.03(-0.49%)
Jun 17, 2019 6.705 6.713 6.576 6.593 545,461 -0.08(-1.20%)
Jun 14, 2019 6.681 6.721 6.649 6.673 300,004 +0.01(+0.12%)
Jun 13, 2019 6.609 6.689 6.544 6.665 504,398 +0.08(+1.22%)
Jun 12, 2019 6.544 6.617 6.528 6.585 342,552 +0.02(+0.24%)
Jun 11, 2019 6.568 6.576 6.488 6.568 338,340 +0.03(+0.49%)
Jun 10, 2019 6.480 6.560 6.444 6.536 597,642 +0.04(+0.62%)
Jun 07, 2019 6.713 6.713 6.496 6.496 847,584 -0.18(-2.65%)
Jun 06, 2019 6.721 6.721 6.605 6.673 797,540 -0.06(-0.84%)
Jun 05, 2019 6.625 6.737 6.625 6.729 1,021,509 +0.13(+1.95%)
Jun 04, 2019 6.488 6.609 6.488 6.601 315,520 +0.13(+1.99%)
Jun 03, 2019 6.344 6.496 6.344 6.472 655,943 +0.12(+1.90%)
May 31, 2019 6.376 6.400 6.311 6.352 801,880 -0.09(-1.37%)
May 30, 2019 6.432 6.456 6.400 6.440 576,038 +0.00(+0.00%)
May 29, 2019 6.544 6.552 6.432 6.440 353,497 -0.11(-1.72%)
May 28, 2019 6.617 6.633 6.544 6.552 405,656 -0.05(-0.73%)
May 24, 2019 6.576 6.601 6.560 6.601 236,242 +0.05(+0.74%)
May 23, 2019 6.544 6.568 6.520 6.552 587,144 -0.04(-0.61%)
May 22, 2019 6.657 6.677 6.576 6.593 313,927 -0.06(-0.97%)
May 21, 2019 6.673 6.697 6.633 6.657 497,438 -0.02(-0.24%)
May 20, 2019 6.633 6.729 6.617 6.673 732,482 -0.08(-1.19%)
May 17, 2019 6.809 6.833 6.753 6.753 943,601 -0.08(-1.18%)
May 16, 2019 6.817 6.882 6.797 6.833 766,638 +0.02(+0.24%)
May 15, 2019 6.729 6.825 6.697 6.817 791,503 +0.08(+1.19%)
May 14, 2019 6.657 6.737 6.653 6.737 281,934 +0.06(+0.96%)
May 13, 2019 6.713 6.769 6.657 6.673 319,313 -0.10(-1.42%)
May 10, 2019 6.793 6.833 6.753 6.769 468,251 -0.04(-0.59%)
May 09, 2019 6.793 6.841 6.745 6.809 264,728 -0.01(-0.12%)
May 08, 2019 6.825 6.866 6.797 6.817 528,221 -0.02(-0.35%)
May 07, 2019 6.882 6.930 6.785 6.841 596,490 -0.08(-1.16%)
May 06, 2019 6.890 6.938 6.882 6.922 485,473 -0.02(-0.23%)
May 03, 2019 6.938 6.994 6.894 6.938 604,492 +0.04(+0.58%)
May 02, 2019 6.849 6.906 6.817 6.898 585,608 +0.06(+0.94%)
May 01, 2019 6.898 6.922 6.825 6.833 1,242,475 -0.06(-0.93%)
Apr 30, 2019 6.914 6.914 6.849 6.898 576,977 -0.01(-0.12%)
Apr 29, 2019 6.906 6.938 6.866 6.906 527,340 +0.02(+0.35%)
Apr 26, 2019 6.825 6.898 6.793 6.882 568,875 +0.07(+1.06%)
Apr 25, 2019 6.906 6.914 6.753 6.809 637,609 -0.12(-1.74%)
Apr 24, 2019 6.922 6.962 6.890 6.930 518,282 +0.01(+0.12%)
Apr 23, 2019 6.898 6.942 6.874 6.922 441,836 +0.02(+0.23%)
Apr 22, 2019 6.858 6.914 6.833 6.906 442,978 +0.02(+0.35%)
Apr 18, 2019 6.898 6.914 6.858 6.882 379,831 -0.02(-0.23%)
Apr 17, 2019 6.866 6.906 6.809 6.898 663,359 +0.02(+0.35%)
Apr 16, 2019 6.930 6.938 6.862 6.874 560,672 -0.03(-0.47%)
Apr 15, 2019 6.994 6.994 6.898 6.906 521,309 -0.08(-1.15%)
Apr 12, 2019 6.978 7.002 6.922 6.986 280,950 +0.02(+0.23%)
Apr 11, 2019 6.994 7.010 6.947 6.970 259,660 -0.03(-0.46%)
Apr 10, 2019 7.010 7.030 6.978 7.002 563,824 +0.01(+0.11%)
Apr 09, 2019 7.018 7.042 6.994 6.994 701,505 -0.02(-0.34%)
Apr 08, 2019 6.962 7.034 6.962 7.018 779,597 +0.04(+0.58%)
Apr 05, 2019 6.962 6.994 6.890 6.978 2,548,857 +0.03(+0.46%)
Apr 04, 2019 6.898 6.954 6.882 6.946 871,366 +0.05(+0.70%)
Apr 03, 2019 6.930 6.946 6.898 6.898 551,185 -0.02(-0.23%)
Apr 02, 2019 6.946 6.946 6.890 6.914 557,753 -0.02(-0.35%)
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.