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 (%)
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%)
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.