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 (%)
Oct 31, 2006 2.678 2.707 2.678 2.697 315,756 +0.01(+0.35%)
Oct 30, 2006 2.682 2.704 2.672 2.688 218,966 +0.00(+0.00%)
Oct 27, 2006 2.682 2.726 2.678 2.688 183,741 -0.01(-0.23%)
Oct 26, 2006 2.666 2.694 2.663 2.694 226,582 +0.02(+0.83%)
Oct 25, 2006 2.678 2.701 2.672 2.672 132,966 -0.02(-0.82%)
Oct 24, 2006 2.663 2.701 2.663 2.694 120,590 +0.00(+0.00%)
Oct 23, 2006 2.694 2.726 2.675 2.694 150,737 -0.02(-0.58%)
Oct 20, 2006 2.672 2.726 2.663 2.710 477,601 +0.05(+2.02%)
Oct 19, 2006 2.685 2.704 2.653 2.656 208,811 -0.03(-1.29%)
Oct 18, 2006 2.678 2.723 2.678 2.691 201,512 -0.01(-0.47%)
Oct 17, 2006 2.672 2.716 2.672 2.704 147,564 -0.01(-0.46%)
Oct 16, 2006 2.726 2.726 2.697 2.716 202,464 -0.01(-0.23%)
Oct 13, 2006 2.691 2.726 2.691 2.723 842,228 +0.04(+1.41%)
Oct 12, 2006 2.663 2.694 2.663 2.685 264,981 +0.01(+0.24%)
Oct 11, 2006 2.675 2.694 2.638 2.678 261,490 +0.01(+0.35%)
Oct 10, 2006 2.666 2.678 2.656 2.669 159,623 +0.00(+0.12%)
Oct 09, 2006 2.672 2.685 2.615 2.666 229,438 -0.02(-0.59%)
Oct 06, 2006 2.678 2.713 2.675 2.682 231,977 -0.03(-1.05%)
Oct 05, 2006 2.716 2.719 2.691 2.710 416,671 -0.01(-0.23%)
Oct 04, 2006 2.738 2.738 2.678 2.716 536,626 +0.01(+0.23%)
Oct 03, 2006 2.732 2.732 2.675 2.710 284,656 -0.02(-0.81%)
Oct 02, 2006 2.723 2.742 2.678 2.732 431,586 +0.01(+0.46%)
Sep 29, 2006 2.694 2.723 2.663 2.719 421,748 +0.01(+0.35%)
Sep 28, 2006 2.732 2.757 2.627 2.710 639,445 -0.02(-0.69%)
Sep 27, 2006 2.719 2.741 2.619 2.729 670,545 +0.02(+0.70%)
Sep 26, 2006 2.656 2.738 2.638 2.710 386,206 +0.04(+1.53%)
Sep 25, 2006 2.593 2.669 2.581 2.669 540,117 +0.08(+3.17%)
Sep 22, 2006 2.615 2.631 2.584 2.587 267,520 -0.03(-1.20%)
Sep 21, 2006 2.552 2.638 2.546 2.619 511,239 +0.09(+3.36%)
Sep 20, 2006 2.521 2.549 2.518 2.534 191,040 +0.02(+0.75%)
Sep 19, 2006 2.534 2.534 2.499 2.515 340,826 -0.01(-0.37%)
Sep 18, 2006 2.455 2.524 2.442 2.524 536,309 +0.05(+2.04%)
Sep 15, 2006 2.505 2.552 2.471 2.474 604,220 -0.04(-1.75%)
Sep 14, 2006 2.521 2.534 2.505 2.518 191,357 -0.00(-0.12%)
Sep 13, 2006 2.505 2.537 2.502 2.521 331,940 +0.02(+0.63%)
Sep 12, 2006 2.420 2.515 2.407 2.505 477,283 +0.09(+3.52%)
Sep 11, 2006 2.474 2.505 2.414 2.420 208,176 -0.09(-3.52%)
Sep 08, 2006 2.496 2.508 2.452 2.508 235,468 +0.03(+1.40%)
Sep 07, 2006 2.499 2.521 2.442 2.474 188,184 -0.03(-1.01%)
Sep 06, 2006 2.521 2.546 2.486 2.499 218,331 -0.04(-1.49%)
Sep 05, 2006 2.524 2.581 2.524 2.537 368,435 -0.08(-3.01%)
Sep 01, 2006 2.568 2.615 2.559 2.615 190,723 +0.03(+0.97%)
Aug 31, 2006 2.587 2.606 2.549 2.590 257,047 +0.01(+0.24%)
Aug 30, 2006 2.584 2.609 2.546 2.584 501,401 +0.00(+0.00%)
Aug 29, 2006 2.496 2.593 2.448 2.584 813,984 +0.07(+2.89%)
Aug 28, 2006 2.385 2.521 2.385 2.511 932,036 +0.08(+3.37%)
Aug 25, 2006 2.477 2.480 2.426 2.430 287,830 -0.05(-1.91%)
Aug 24, 2006 2.445 2.480 2.445 2.477 366,213 +0.03(+1.29%)
Aug 23, 2006 2.436 2.467 2.433 2.445 269,424 +0.01(+0.39%)
Aug 22, 2006 2.401 2.471 2.401 2.436 279,896 +0.01(+0.52%)
Aug 21, 2006 2.395 2.439 2.389 2.423 116,464 +0.01(+0.39%)
Aug 18, 2006 2.407 2.452 2.357 2.414 314,169 -0.01(-0.39%)
Aug 17, 2006 2.420 2.439 2.395 2.423 176,760 +0.03(+1.18%)
Aug 16, 2006 2.398 2.426 2.395 2.395 265,933 -0.01(-0.39%)
Aug 15, 2006 2.329 2.411 2.310 2.404 308,774 +0.10(+4.52%)
Aug 14, 2006 2.300 2.332 2.288 2.300 152,324 -0.01(-0.41%)
Aug 11, 2006 2.288 2.329 2.259 2.310 251,652 +0.01(+0.55%)
Aug 10, 2006 2.253 2.332 2.253 2.297 371,291 +0.06(+2.68%)
Aug 09, 2006 2.231 2.269 2.231 2.237 142,804 -0.03(-1.11%)
Aug 08, 2006 2.272 2.285 2.237 2.263 537,896 +0.00(+0.00%)
Aug 07, 2006 2.231 2.285 2.215 2.263 371,291 +0.03(+1.41%)
Aug 04, 2006 2.225 2.266 2.171 2.231 403,977 +0.01(+0.43%)
Aug 03, 2006 2.234 2.237 2.200 2.222 312,265 -0.02(-0.84%)
Aug 02, 2006 2.237 2.253 2.222 2.240 202,147 +0.00(+0.14%)
Aug 01, 2006 2.240 2.272 2.222 2.237 231,025 -0.02(-0.70%)
Jul 31, 2006 2.225 2.253 2.225 2.253 274,184 +0.00(+0.00%)
Jul 28, 2006 2.181 2.253 2.181 2.253 413,497 +0.08(+3.47%)
Jul 27, 2006 2.206 2.231 2.174 2.177 128,206 +0.00(+0.00%)
Jul 26, 2006 2.206 2.218 2.146 2.177 222,457 -0.03(-1.14%)
Jul 25, 2006 2.152 2.250 2.152 2.203 241,815 +0.05(+2.49%)
Jul 24, 2006 2.209 2.234 2.133 2.149 322,103 -0.07(-2.99%)
Jul 21, 2006 2.256 2.300 2.212 2.215 369,387 -0.08(-3.57%)
Jul 20, 2006 2.300 2.332 2.294 2.297 136,774 -0.03(-1.49%)
Jul 19, 2006 2.281 2.341 2.259 2.332 179,298 +0.07(+3.06%)
Jul 18, 2006 2.228 2.297 2.225 2.263 133,284 +0.03(+1.13%)
Jul 17, 2006 2.266 2.272 2.237 2.237 170,095 -0.03(-1.25%)
Jul 14, 2006 2.269 2.294 2.256 2.266 173,586 -0.00(-0.14%)
Jul 13, 2006 2.281 2.329 2.269 2.269 151,372 -0.03(-1.37%)
Jul 12, 2006 2.281 2.348 2.272 2.300 227,217 +0.00(+0.00%)
Jul 11, 2006 2.332 2.344 2.281 2.300 103,771 -0.04(-1.88%)
Jul 10, 2006 2.363 2.382 2.332 2.344 115,195 -0.01(-0.40%)
Jul 07, 2006 2.250 2.392 2.250 2.354 284,973 +0.09(+4.18%)
Jul 06, 2006 2.348 2.360 2.253 2.259 218,014 -0.06(-2.58%)
Jul 05, 2006 2.332 2.354 2.297 2.319 110,435 -0.04(-1.87%)
Jul 03, 2006 2.275 2.385 2.275 2.363 102,819 -0.03(-1.19%)
Jun 30, 2006 2.322 2.407 2.300 2.392 296,398 -0.01(-0.26%)
Jun 29, 2006 2.313 2.455 2.313 2.398 371,925 +0.10(+4.25%)
Jun 28, 2006 2.348 2.351 2.281 2.300 160,258 -0.04(-1.75%)
Jun 27, 2006 2.414 2.423 2.335 2.341 137,409 -0.10(-4.25%)
Jun 26, 2006 2.439 2.461 2.382 2.445 284,973 +0.13(+5.72%)
Jun 23, 2006 2.291 2.344 2.269 2.313 200,878 +0.04(+1.80%)
Jun 22, 2006 2.313 2.319 2.272 2.272 191,040 -0.02(-0.83%)
Jun 21, 2006 2.228 2.322 2.228 2.291 224,044 +0.05(+2.39%)
Jun 20, 2006 2.288 2.313 2.237 2.237 393,187 -0.06(-2.74%)
Jun 19, 2006 2.363 2.363 2.300 2.300 182,154 -0.06(-2.67%)
Jun 16, 2006 2.442 2.455 2.326 2.363 200,878 -0.08(-3.10%)
Jun 15, 2006 2.474 2.474 2.430 2.439 247,527 +0.01(+0.39%)
Jun 14, 2006 2.389 2.448 2.382 2.430 782,567 +0.00(+0.13%)
Jun 13, 2006 2.382 2.455 2.370 2.426 456,339 +0.01(+0.52%)
Jun 12, 2006 2.452 2.452 2.379 2.414 174,855 -0.01(-0.52%)
Jun 09, 2006 2.426 2.455 2.404 2.426 264,981 +0.00(+0.13%)
Jun 08, 2006 2.389 2.489 2.316 2.423 442,058 +0.03(+1.05%)
Jun 07, 2006 2.357 2.404 2.344 2.398 402,073 +0.01(+0.53%)
Jun 06, 2006 2.354 2.417 2.354 2.385 315,756 -0.02(-0.79%)
Jun 05, 2006 2.392 2.426 2.379 2.404 246,258 -0.00(-0.13%)
Jun 02, 2006 2.367 2.433 2.341 2.407 313,534 +0.04(+1.87%)
Jun 01, 2006 2.281 2.370 2.250 2.363 219,918 +0.04(+1.90%)
May 31, 2006 2.272 2.357 2.212 2.319 497,276 +0.03(+1.24%)
May 30, 2006 2.275 2.338 2.272 2.291 145,343 -0.04(-1.76%)
May 26, 2006 2.363 2.370 2.332 2.332 121,859 -0.03(-1.47%)
May 25, 2006 2.341 2.370 2.341 2.367 132,966 +0.04(+1.90%)
May 24, 2006 2.348 2.379 2.310 2.322 312,900 -0.06(-2.38%)
May 23, 2006 2.389 2.464 2.379 2.379 237,055 -0.03(-1.18%)
May 22, 2006 2.367 2.414 2.338 2.407 200,878 -0.02(-0.78%)
May 19, 2006 2.436 2.442 2.389 2.426 216,745 -0.04(-1.53%)
May 18, 2006 2.452 2.489 2.423 2.464 366,848 +0.04(+1.82%)
May 17, 2006 2.493 2.493 2.392 2.420 320,516 -0.07(-2.91%)
May 16, 2006 2.445 2.511 2.445 2.493 323,372 +0.02(+0.76%)
May 15, 2006 2.458 2.489 2.395 2.474 314,169 -0.02(-0.63%)
May 12, 2006 2.511 2.521 2.477 2.489 255,461 -0.04(-1.62%)
May 11, 2006 2.436 2.552 2.433 2.530 692,442 +0.08(+3.08%)
May 10, 2006 2.445 2.458 2.376 2.455 413,497 +0.01(+0.26%)
May 09, 2006 2.426 2.448 2.404 2.448 318,929 +0.02(+0.91%)
May 08, 2006 2.285 2.430 2.285 2.426 311,630 +0.06(+2.67%)
May 05, 2006 2.316 2.392 2.316 2.363 252,604 +0.03(+1.08%)
May 04, 2006 2.316 2.348 2.307 2.338 217,697 +0.01(+0.41%)
May 03, 2006 2.335 2.360 2.319 2.329 116,147 +0.01(+0.27%)
May 02, 2006 2.354 2.373 2.307 2.322 203,416 -0.03(-1.47%)
May 01, 2006 2.357 2.423 2.326 2.357 386,523 -0.07(-2.73%)
Apr 28, 2006 2.423 2.452 2.379 2.423 255,143 -0.03(-1.28%)
Apr 27, 2006 2.288 2.458 2.285 2.455 927,593 +0.15(+6.42%)
Apr 26, 2006 2.310 2.360 2.307 2.307 267,520 -0.04(-1.75%)
Apr 25, 2006 2.370 2.370 2.275 2.348 299,889 -0.04(-1.71%)
Apr 24, 2006 2.363 2.398 2.316 2.389 349,077 -0.04(-1.56%)
Apr 21, 2006 2.363 2.442 2.319 2.426 1,111,969 +0.00(+0.00%)
Apr 20, 2006 2.395 2.426 2.231 2.426 896,493 +0.03(+1.18%)
Apr 19, 2006 2.206 2.398 2.200 2.398 759,401 +0.20(+8.87%)
Apr 18, 2006 2.089 2.206 2.089 2.203 706,405 +0.10(+4.80%)
Apr 17, 2006 2.089 2.105 2.067 2.102 213,571 -0.00(-0.15%)
Apr 13, 2006 2.089 2.114 2.080 2.105 128,523 +0.02(+0.75%)
Apr 12, 2006 2.105 2.111 2.077 2.089 284,656 -0.03(-1.19%)
Apr 11, 2006 2.127 2.127 2.096 2.114 169,143 -0.02(-0.89%)
Apr 10, 2006 2.127 2.143 2.111 2.133 198,656 -0.01(-0.59%)
Apr 07, 2006 2.190 2.206 2.133 2.146 205,003 -0.06(-2.85%)
Apr 06, 2006 2.187 2.212 2.187 2.209 137,409 +0.01(+0.43%)
Apr 05, 2006 2.196 2.206 2.187 2.200 327,180 +0.01(+0.29%)
Apr 04, 2006 2.206 2.218 2.190 2.193 147,564 +0.01(+0.43%)
Apr 03, 2006 2.206 2.222 2.184 2.184 263,711 -0.04(-1.70%)
Mar 31, 2006 2.174 2.222 2.146 2.222 600,095 +0.05(+2.17%)
Mar 30, 2006 2.143 2.174 2.130 2.174 208,811 +0.01(+0.58%)
Mar 29, 2006 2.127 2.174 2.127 2.162 123,763 +0.03(+1.33%)
Mar 28, 2006 2.127 2.155 2.105 2.133 245,623 +0.01(+0.30%)
Mar 27, 2006 2.108 2.159 2.108 2.127 248,796 -0.04(-1.89%)
Mar 24, 2006 2.159 2.174 2.127 2.168 172,634 -0.01(-0.29%)
Mar 23, 2006 2.140 2.177 2.121 2.174 230,390 +0.04(+2.07%)
Mar 22, 2006 2.130 2.143 2.086 2.130 172,634 -0.00(-0.15%)
Mar 21, 2006 2.165 2.165 2.061 2.133 340,826 -0.03(-1.46%)
Mar 20, 2006 2.127 2.203 2.127 2.165 182,154 +0.04(+1.78%)
Mar 17, 2006 2.187 2.200 2.086 2.127 477,283 -0.07(-3.02%)
Mar 16, 2006 2.165 2.212 2.165 2.193 387,475 +0.01(+0.29%)
Mar 15, 2006 2.184 2.203 2.149 2.187 136,457 +0.00(+0.14%)
Mar 14, 2006 2.184 2.193 2.177 2.184 233,881 +0.00(+0.00%)
Mar 13, 2006 2.174 2.200 2.174 2.184 150,737 -0.02(-0.72%)
Mar 10, 2006 2.181 2.206 2.165 2.200 143,438 +0.01(+0.29%)
Mar 09, 2006 2.203 2.212 2.190 2.193 88,538 -0.01(-0.43%)
Mar 08, 2006 2.196 2.203 2.187 2.203 112,339 +0.01(+0.58%)
Mar 07, 2006 2.206 2.209 2.190 2.190 333,210 -0.01(-0.57%)
Mar 06, 2006 2.196 2.215 2.190 2.203 189,136 +0.00(+0.14%)
Mar 03, 2006 2.200 2.203 2.190 2.200 183,741 -0.01(-0.43%)
Mar 02, 2006 2.200 2.212 2.190 2.209 340,826 +0.01(+0.29%)
Mar 01, 2006 2.200 2.206 2.190 2.203 128,206 +0.00(+0.00%)
Feb 28, 2006 2.206 2.218 2.193 2.203 149,468 -0.00(-0.14%)
Feb 27, 2006 2.206 2.228 2.200 2.206 184,376 +0.00(+0.00%)
Feb 24, 2006 2.181 2.206 2.174 2.206 152,641 +0.02(+0.72%)
Feb 23, 2006 2.181 2.212 2.177 2.190 73,623 -0.01(-0.43%)
Feb 22, 2006 2.171 2.212 2.152 2.200 143,438 +0.02(+1.01%)
Feb 21, 2006 2.196 2.206 2.128 2.177 103,771 -0.03(-1.29%)
Feb 17, 2006 2.187 2.206 2.162 2.206 239,593 +0.02(+1.01%)
Feb 16, 2006 2.171 2.209 2.171 2.184 463,955 -0.02(-0.72%)
Feb 15, 2006 2.174 2.209 2.149 2.200 246,575 -0.01(-0.29%)
Feb 14, 2006 2.096 2.218 2.096 2.206 469,032 +0.11(+5.26%)
Feb 13, 2006 2.080 2.118 2.067 2.096 330,988 -0.04(-2.06%)
Feb 10, 2006 2.149 2.168 2.121 2.140 460,147 -0.02(-0.88%)
Feb 09, 2006 2.171 2.190 2.159 2.159 219,283 -0.02(-0.72%)
Feb 08, 2006 2.196 2.206 2.168 2.174 133,918 -0.04(-1.85%)
Feb 07, 2006 2.190 2.234 2.187 2.215 183,106 +0.01(+0.57%)
Feb 06, 2006 2.269 2.269 2.171 2.203 542,973 -0.07(-3.19%)
Feb 03, 2006 2.329 2.329 2.269 2.275 356,376 -0.05(-2.30%)
Feb 02, 2006 2.338 2.367 2.291 2.329 226,265 -0.03(-1.47%)
Feb 01, 2006 2.360 2.376 2.335 2.363 454,117 +0.01(+0.40%)
Jan 31, 2006 2.310 2.363 2.288 2.354 525,519 +0.05(+2.20%)
Jan 30, 2006 2.322 2.322 2.285 2.303 252,922 -0.03(-1.23%)
Jan 27, 2006 2.319 2.392 2.297 2.332 767,017 +0.02(+0.82%)
Jan 26, 2006 2.329 2.329 2.275 2.313 223,092 -0.00(-0.14%)
Jan 25, 2006 2.313 2.348 2.304 2.316 230,708 -0.00(-0.14%)
Jan 24, 2006 2.297 2.319 2.288 2.319 177,712 +0.00(+0.00%)
Jan 23, 2006 2.354 2.379 2.316 2.319 268,472 -0.04(-1.74%)
Jan 20, 2006 2.348 2.367 2.326 2.360 593,113 +0.03(+1.22%)
Jan 19, 2006 2.288 2.332 2.285 2.332 367,483 +0.04(+1.79%)
Jan 18, 2006 2.285 2.322 2.266 2.291 254,509 +0.01(+0.28%)
Jan 17, 2006 2.379 2.379 2.250 2.285 646,744 -0.13(-5.23%)
Jan 13, 2006 2.389 2.414 2.332 2.411 629,608 +0.02(+0.92%)
Jan 12, 2006 2.363 2.392 2.313 2.389 568,678 +0.05(+2.02%)
Jan 11, 2006 2.250 2.344 2.250 2.341 577,881 +0.08(+3.34%)
Jan 10, 2006 2.196 2.266 2.191 2.266 565,822 +0.02(+0.98%)
Jan 09, 2006 2.225 2.269 2.225 2.244 520,442 +0.01(+0.56%)
Jan 06, 2006 2.222 2.269 2.222 2.231 368,435 -0.02(-0.98%)
Jan 05, 2006 2.228 2.256 2.209 2.253 391,918 +0.05(+2.14%)
Jan 04, 2006 2.159 2.253 2.159 2.206 707,674 -0.02(-0.71%)
Jan 03, 2006 1.985 2.244 1.985 2.222 2,170,942 +0.39(+21.34%)
Dec 30, 2005 1.793 1.840 1.777 1.831 1,021,209 -0.01(-0.34%)
Dec 29, 2005 1.862 1.869 1.812 1.837 553,446 -0.03(-1.35%)
Dec 28, 2005 1.862 1.875 1.837 1.862 603,903 -0.01(-0.34%)
Dec 27, 2005 1.919 1.919 1.859 1.869 1,003,120 -0.05(-2.63%)
Dec 23, 2005 1.869 1.922 1.865 1.919 666,102 +0.03(+1.84%)
Dec 22, 2005 1.784 1.888 1.765 1.884 820,966 +0.10(+5.84%)
Dec 21, 2005 1.774 1.796 1.727 1.780 807,637 +0.00(+0.00%)
Dec 20, 2005 1.796 1.802 1.708 1.780 601,364 -0.02(-0.88%)
Dec 19, 2005 1.828 1.831 1.796 1.796 364,309 -0.03(-1.72%)
Dec 16, 2005 1.834 1.853 1.818 1.828 365,261 +0.00(+0.00%)
Dec 15, 2005 1.862 1.881 1.821 1.828 619,136 -0.06(-3.17%)
Dec 14, 2005 1.865 1.891 1.859 1.888 365,579 +0.02(+0.84%)
Dec 13, 2005 1.878 1.910 1.859 1.872 552,811 -0.01(-0.67%)
Dec 12, 2005 1.828 1.891 1.828 1.884 862,538 +0.07(+3.64%)
Dec 09, 2005 1.906 1.906 1.818 1.818 1,097,054 -0.07(-3.83%)
Dec 08, 2005 1.903 1.916 1.875 1.891 477,918 +0.02(+1.01%)
Dec 07, 2005 1.869 1.884 1.828 1.872 404,929 +0.01(+0.34%)
Dec 06, 2005 1.891 1.925 1.834 1.865 1,054,847 -0.04(-2.15%)
Dec 05, 2005 1.910 1.941 1.875 1.906 376,686 -0.03(-1.79%)
Dec 02, 2005 1.966 1.973 1.900 1.941 429,047 -0.02(-0.96%)
Dec 01, 2005 1.969 2.010 1.941 1.960 346,221 -0.01(-0.64%)
Nov 30, 2005 2.011 2.039 1.973 1.973 310,361 -0.05(-2.34%)
Nov 29, 2005 2.083 2.083 1.982 2.020 304,966 -0.04(-1.99%)
Nov 28, 2005 2.108 2.127 2.039 2.061 362,722 -0.03(-1.65%)
Nov 25, 2005 2.105 2.136 2.080 2.096 163,748 -0.05(-2.49%)
Nov 23, 2005 1.951 2.196 1.922 2.149 1,294,124 +0.20(+10.36%)
Nov 22, 2005 1.828 1.985 1.818 1.947 2,609,510 +0.09(+4.75%)
Nov 21, 2005 1.831 1.859 1.818 1.859 387,158 +0.01(+0.68%)
Nov 18, 2005 1.843 1.859 1.825 1.847 208,176 -0.01(-0.68%)
Nov 17, 2005 1.828 1.859 1.828 1.859 316,390 +0.03(+1.72%)
Nov 16, 2005 1.865 1.865 1.818 1.828 367,800 -0.03(-1.86%)
Nov 15, 2005 1.881 1.884 1.831 1.862 261,490 -0.03(-1.50%)
Nov 14, 2005 1.859 1.891 1.843 1.891 403,025 +0.00(+0.00%)
Nov 11, 2005 1.758 1.891 1.758 1.891 1,097,689 +0.11(+6.01%)
Nov 10, 2005 1.771 1.796 1.758 1.784 537,896 -0.02(-1.05%)
Nov 09, 2005 1.802 1.821 1.780 1.802 386,206 -0.02(-1.21%)
Nov 08, 2005 1.847 1.856 1.806 1.825 429,047 -0.03(-1.86%)
Nov 07, 2005 1.853 1.881 1.850 1.859 328,132 +0.00(+0.00%)
Nov 04, 2005 1.853 1.872 1.853 1.859 387,475 +0.01(+0.34%)
Nov 03, 2005 1.853 1.888 1.847 1.853 258,317 -0.01(-0.34%)
Nov 02, 2005 1.862 1.888 1.850 1.859 630,560 -0.02(-1.17%)
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.