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:

Orchid Island Capital Inc (NY: ORC )

8.550 +0.050 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 8.470 8.600 8.384 8.550 968,781 +0.05(+0.59%)
Feb 22, 2024 8.400 8.540 8.310 8.500 946,296 +0.13(+1.55%)
Feb 21, 2024 8.310 8.370 8.235 8.370 594,981 +0.07(+0.84%)
Feb 20, 2024 8.290 8.380 8.224 8.300 761,537 -0.06(-0.72%)
Feb 16, 2024 8.280 8.500 8.210 8.360 1,034,106 -0.06(-0.71%)
Feb 15, 2024 8.140 8.430 8.090 8.420 1,365,209 +0.40(+4.99%)
Feb 14, 2024 7.950 8.030 7.910 8.020 668,135 +0.12(+1.52%)
Feb 13, 2024 8.060 8.070 7.890 7.900 1,391,948 -0.37(-4.47%)
Feb 12, 2024 8.230 8.309 8.170 8.270 849,247 +0.03(+0.36%)
Feb 09, 2024 8.030 8.240 7.980 8.240 982,749 +0.25(+3.13%)
Feb 08, 2024 8.020 8.065 7.890 7.990 1,145,751 +0.01(+0.13%)
Feb 07, 2024 8.250 8.270 7.980 7.980 1,581,294 -0.27(-3.27%)
Feb 06, 2024 8.210 8.355 8.165 8.250 923,002 +0.01(+0.12%)
Feb 05, 2024 8.440 8.450 8.085 8.240 1,370,919 -0.34(-3.96%)
Feb 02, 2024 8.290 8.630 8.110 8.580 3,818,950 +0.31(+3.75%)
Feb 01, 2024 8.000 8.280 7.930 8.270 1,448,537 +0.29(+3.63%)
Jan 31, 2024 8.160 8.300 7.980 7.980 2,202,831 -0.18(-2.21%)
Jan 30, 2024 8.520 8.540 8.160 8.160 2,364,448 -0.43(-5.01%)
Jan 29, 2024 8.590 8.610 8.472 8.590 1,426,307 +0.07(+0.81%)
Jan 26, 2024 8.560 8.620 8.501 8.521 966,487 -0.01(-0.12%)
Jan 25, 2024 8.452 8.541 8.393 8.531 1,158,102 +0.18(+2.13%)
Jan 24, 2024 8.452 8.482 8.353 8.353 1,390,976 -0.02(-0.24%)
Jan 23, 2024 8.284 8.393 8.210 8.373 973,333 +0.09(+1.07%)
Jan 22, 2024 8.432 8.486 8.225 8.284 1,193,246 -0.07(-0.83%)
Jan 19, 2024 8.472 8.472 8.136 8.353 1,371,921 -0.06(-0.70%)
Jan 18, 2024 8.442 8.541 8.255 8.412 1,220,155 -0.01(-0.12%)
Jan 17, 2024 8.482 8.625 8.363 8.422 1,182,470 -0.15(-1.73%)
Jan 16, 2024 8.689 8.708 8.482 8.570 860,769 -0.11(-1.25%)
Jan 12, 2024 8.629 8.797 8.590 8.679 1,161,114 +0.13(+1.50%)
Jan 11, 2024 8.560 8.644 8.403 8.551 1,344,714 -0.07(-0.80%)
Jan 10, 2024 8.560 8.659 8.511 8.620 807,640 +0.06(+0.69%)
Jan 09, 2024 8.511 8.620 8.455 8.560 939,798 +0.00(+0.00%)
Jan 08, 2024 8.205 8.570 8.146 8.560 1,261,653 +0.37(+4.58%)
Jan 05, 2024 8.087 8.225 8.029 8.186 966,376 +0.08(+0.97%)
Jan 04, 2024 8.087 8.146 8.038 8.107 598,726 +0.01(+0.12%)
Jan 03, 2024 8.166 8.186 7.977 8.097 1,123,237 -0.12(-1.44%)
Jan 02, 2024 8.284 8.286 8.176 8.215 1,026,717 -0.10(-1.19%)
Dec 29, 2023 8.462 8.511 8.265 8.314 1,448,500 -0.22(-2.54%)
Dec 28, 2023 8.560 8.575 8.452 8.531 1,171,276 -0.03(-0.35%)
Dec 27, 2023 8.590 8.658 8.492 8.560 1,657,429 +0.03(+0.34%)
Dec 26, 2023 8.405 8.609 8.385 8.531 1,265,333 +0.17(+1.98%)
Dec 22, 2023 8.405 8.521 8.346 8.366 1,326,264 -0.02(-0.23%)
Dec 21, 2023 8.317 8.385 8.225 8.385 1,446,829 +0.20(+2.50%)
Dec 20, 2023 8.220 8.434 8.181 8.181 1,449,892 -0.06(-0.71%)
Dec 19, 2023 8.074 8.269 8.074 8.239 1,280,016 +0.19(+2.42%)
Dec 18, 2023 8.200 8.200 8.016 8.045 1,141,133 -0.13(-1.55%)
Dec 15, 2023 8.239 8.269 8.093 8.171 5,526,445 -0.07(-0.83%)
Dec 14, 2023 8.142 8.312 8.045 8.239 2,350,324 +0.23(+2.92%)
Dec 13, 2023 7.588 8.059 7.560 8.006 1,923,560 +0.44(+5.78%)
Dec 12, 2023 7.490 7.682 7.451 7.568 1,481,104 +0.08(+1.04%)
Dec 11, 2023 7.588 7.602 7.451 7.490 2,059,118 -0.19(-2.53%)
Dec 08, 2023 7.539 7.714 7.500 7.685 945,059 +0.12(+1.54%)
Dec 07, 2023 7.529 7.578 7.461 7.568 742,904 +0.07(+0.91%)
Dec 06, 2023 7.617 7.709 7.451 7.500 1,162,897 -0.08(-1.03%)
Dec 05, 2023 7.617 7.675 7.520 7.578 805,958 -0.07(-0.89%)
Dec 04, 2023 7.471 7.646 7.422 7.646 1,228,550 +0.17(+2.21%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.