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

Orchid Island Capital Inc (NY: ORC )

8.620 +0.310 (+3.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 23, 2024 8.350 8.630 8.285 8.620 1,142,308 +0.31(+3.73%)
Apr 22, 2024 8.300 8.360 8.230 8.310 957,762 +0.05(+0.61%)
Apr 19, 2024 8.120 8.295 8.120 8.260 1,182,572 +0.12(+1.47%)
Apr 18, 2024 8.180 8.270 8.130 8.140 821,818 -0.02(-0.25%)
Apr 17, 2024 8.160 8.210 8.090 8.160 573,664 +0.06(+0.74%)
Apr 16, 2024 8.130 8.140 7.941 8.100 1,374,121 -0.01(-0.12%)
Apr 15, 2024 8.430 8.490 8.050 8.110 1,305,956 -0.28(-3.34%)
Apr 12, 2024 8.390 8.540 8.350 8.390 776,319 -0.08(-0.94%)
Apr 11, 2024 8.360 8.480 8.285 8.470 1,513,957 +0.20(+2.42%)
Apr 10, 2024 8.530 8.530 8.200 8.270 1,989,497 -0.41(-4.72%)
Apr 09, 2024 8.680 8.720 8.590 8.680 767,810 +0.03(+0.35%)
Apr 08, 2024 8.750 8.810 8.613 8.650 767,030 -0.05(-0.57%)
Apr 05, 2024 8.660 8.760 8.576 8.700 619,052 +0.03(+0.35%)
Apr 04, 2024 8.800 8.880 8.660 8.670 738,036 -0.05(-0.57%)
Apr 03, 2024 8.720 8.750 8.640 8.720 722,602 -0.02(-0.23%)
Apr 02, 2024 8.810 8.900 8.720 8.740 1,178,524 -0.16(-1.80%)
Apr 01, 2024 8.950 8.950 8.845 8.900 936,255 -0.03(-0.34%)
Mar 28, 2024 8.860 8.965 8.820 8.930 1,441,247 +0.09(+1.02%)
Mar 27, 2024 8.760 8.850 8.740 8.840 1,278,762 +0.19(+2.20%)
Mar 26, 2024 8.956 8.956 8.630 8.650 1,847,885 -0.23(-2.56%)
Mar 25, 2024 8.877 8.956 8.857 8.877 2,531,653 +0.05(+0.56%)
Mar 22, 2024 8.837 8.916 8.807 8.828 1,070,037 +0.02(+0.22%)
Mar 21, 2024 8.778 8.897 8.749 8.808 1,276,063 +0.03(+0.34%)
Mar 20, 2024 8.660 8.892 8.561 8.778 2,309,328 +0.13(+1.48%)
Mar 19, 2024 8.482 8.660 8.482 8.650 811,682 +0.13(+1.50%)
Mar 18, 2024 8.512 8.577 8.458 8.522 722,112 +0.02(+0.23%)
Mar 15, 2024 8.453 8.591 8.403 8.502 1,267,682 +0.06(+0.70%)
Mar 14, 2024 8.670 8.709 8.433 8.443 867,284 -0.27(-3.06%)
Mar 13, 2024 8.620 8.749 8.571 8.709 901,233 +0.10(+1.15%)
Mar 12, 2024 8.532 8.615 8.482 8.611 670,846 +0.06(+0.69%)
Mar 11, 2024 8.472 8.590 8.458 8.551 588,786 +0.05(+0.58%)
Mar 08, 2024 8.482 8.660 8.443 8.502 998,900 +0.06(+0.70%)
Mar 07, 2024 8.443 8.492 8.394 8.443 573,299 +0.06(+0.71%)
Mar 06, 2024 8.384 8.453 8.344 8.384 848,493 +0.08(+0.95%)
Mar 05, 2024 8.344 8.408 8.285 8.305 853,216 -0.10(-1.17%)
Mar 04, 2024 8.551 8.581 8.394 8.403 1,143,267 -0.14(-1.62%)
Mar 01, 2024 8.463 8.551 8.423 8.541 893,253 +0.06(+0.70%)
Feb 29, 2024 8.384 8.512 8.344 8.482 1,142,052 +0.20(+2.38%)
Feb 28, 2024 8.255 8.343 8.177 8.285 1,039,020 -0.01(-0.12%)
Feb 27, 2024 8.295 8.324 8.227 8.295 1,162,132 +0.01(+0.12%)
Feb 26, 2024 8.334 8.382 8.207 8.285 1,009,000 -0.03(-0.35%)
Feb 23, 2024 8.237 8.363 8.153 8.314 996,235 +0.05(+0.59%)
Feb 22, 2024 8.169 8.305 8.081 8.266 973,113 +0.13(+1.55%)
Feb 21, 2024 8.081 8.139 8.008 8.139 611,842 +0.07(+0.84%)
Feb 20, 2024 8.062 8.149 7.997 8.071 783,118 -0.06(-0.72%)
Feb 16, 2024 8.052 8.266 7.984 8.130 1,063,412 -0.06(-0.71%)
Feb 15, 2024 7.916 8.198 7.867 8.188 1,403,898 +0.39(+4.99%)
Feb 14, 2024 7.731 7.809 7.692 7.799 687,069 +0.12(+1.52%)
Feb 13, 2024 7.838 7.848 7.673 7.682 1,431,395 -0.36(-4.47%)
Feb 12, 2024 8.003 8.080 7.945 8.042 873,314 +0.03(+0.36%)
Feb 09, 2024 7.809 8.013 7.760 8.013 1,010,599 +0.24(+3.13%)
Feb 08, 2024 7.799 7.843 7.673 7.770 1,178,221 +0.01(+0.13%)
Feb 07, 2024 8.023 8.042 7.760 7.760 1,626,107 -0.26(-3.27%)
Feb 06, 2024 7.984 8.125 7.940 8.023 949,159 +0.01(+0.12%)
Feb 05, 2024 8.207 8.217 7.862 8.013 1,409,770 -0.33(-3.96%)
Feb 02, 2024 8.062 8.392 7.886 8.344 3,927,177 +0.30(+3.75%)
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.