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 (%)
Apr 29, 2005 2.411 2.439 2.382 2.436 357,010 +0.00(+0.00%)
Apr 28, 2005 2.489 2.518 2.426 2.436 211,667 -0.03(-1.40%)
Apr 27, 2005 2.442 2.515 2.411 2.471 287,830 +0.03(+1.16%)
Apr 26, 2005 2.442 2.455 2.398 2.442 196,435 +0.00(+0.00%)
Apr 25, 2005 2.351 2.458 2.351 2.442 412,228 +0.09(+3.75%)
Apr 22, 2005 2.411 2.411 2.300 2.354 511,874 -0.07(-2.99%)
Apr 21, 2005 2.363 2.442 2.307 2.426 564,870 +0.11(+4.90%)
Apr 20, 2005 2.294 2.335 2.285 2.313 328,132 -0.03(-1.48%)
Apr 19, 2005 2.379 2.423 2.314 2.348 370,656 -0.03(-1.19%)
Apr 18, 2005 2.363 2.455 2.316 2.376 477,918 +0.14(+6.05%)
Apr 15, 2005 2.300 2.360 2.237 2.240 464,272 -0.06(-2.60%)
Apr 14, 2005 2.329 2.354 2.294 2.300 286,243 -0.03(-1.22%)
Apr 13, 2005 2.389 2.458 2.316 2.329 415,719 -0.07(-2.89%)
Apr 12, 2005 2.316 2.414 2.285 2.398 623,578 +0.08(+3.54%)
Apr 11, 2005 2.407 2.407 2.316 2.316 393,505 -0.07(-3.03%)
Apr 08, 2005 2.376 2.420 2.348 2.389 469,667 -0.02(-0.66%)
Apr 07, 2005 2.411 2.477 2.367 2.404 384,302 -0.02(-0.91%)
Apr 06, 2005 2.395 2.442 2.363 2.426 783,202 +0.00(+0.13%)
Apr 05, 2005 2.464 2.502 2.411 2.423 719,416 -0.10(-3.87%)
Apr 04, 2005 2.597 2.606 2.489 2.521 1,127,836 -0.11(-4.19%)
Apr 01, 2005 2.682 2.713 2.615 2.631 725,128 -0.06(-2.34%)
Mar 31, 2005 2.726 2.726 2.615 2.694 712,434 -0.02(-0.58%)
Mar 30, 2005 2.694 2.710 2.603 2.710 668,641 +0.00(+0.12%)
Mar 29, 2005 2.773 2.776 2.678 2.707 396,678 -0.07(-2.50%)
Mar 28, 2005 2.833 2.836 2.773 2.776 459,829 -0.04(-1.34%)
Mar 24, 2005 2.773 2.836 2.773 2.814 233,247 +0.05(+1.71%)
Mar 23, 2005 2.808 2.845 2.760 2.767 504,257 -0.04(-1.46%)
Mar 22, 2005 2.823 2.868 2.805 2.808 462,368 -0.03(-1.00%)
Mar 21, 2005 2.852 2.868 2.820 2.836 444,914 -0.01(-0.22%)
Mar 18, 2005 2.915 2.915 2.808 2.842 672,766 -0.05(-1.85%)
Mar 17, 2005 2.849 2.902 2.849 2.896 228,169 +0.05(+1.77%)
Mar 16, 2005 2.839 2.868 2.836 2.845 304,014 +0.00(+0.11%)
Mar 15, 2005 2.877 2.899 2.839 2.842 302,427 -0.03(-0.88%)
Mar 14, 2005 2.899 2.912 2.855 2.868 339,239 -0.03(-1.09%)
Mar 11, 2005 2.931 2.943 2.890 2.899 304,331 -0.04(-1.29%)
Mar 10, 2005 3.009 3.025 2.934 2.937 283,069 -0.06(-2.10%)
Mar 09, 2005 3.000 3.041 2.997 3.000 384,302 -0.03(-0.94%)
Mar 08, 2005 3.088 3.113 2.997 3.028 311,948 -0.04(-1.44%)
Mar 07, 2005 3.104 3.139 3.066 3.072 253,874 -0.03(-1.02%)
Mar 04, 2005 3.041 3.135 3.025 3.104 384,619 +0.08(+2.50%)
Mar 03, 2005 3.009 3.038 2.987 3.028 367,483 +0.03(+0.95%)
Mar 02, 2005 3.009 3.025 2.994 3.000 434,759 -0.03(-0.83%)
Mar 01, 2005 2.978 3.047 2.943 3.025 362,722 +0.04(+1.48%)
Feb 28, 2005 2.978 2.990 2.962 2.981 354,154 +0.03(+1.07%)
Feb 25, 2005 2.959 2.962 2.924 2.949 266,885 +0.04(+1.41%)
Feb 24, 2005 2.893 2.924 2.868 2.909 234,833 +0.03(+0.87%)
Feb 23, 2005 2.868 2.953 2.852 2.883 337,970 +0.04(+1.33%)
Feb 22, 2005 2.915 2.927 2.842 2.845 531,232 -0.09(-2.90%)
Feb 18, 2005 2.962 2.962 2.931 2.931 249,114 +0.00(+0.00%)
Feb 17, 2005 2.994 3.006 2.931 2.931 297,667 -0.04(-1.48%)
Feb 16, 2005 2.943 2.978 2.934 2.975 299,889 +0.03(+1.18%)
Feb 15, 2005 2.994 2.994 2.934 2.940 348,442 -0.05(-1.58%)
Feb 14, 2005 3.006 3.019 2.965 2.987 348,125 -0.02(-0.52%)
Feb 11, 2005 2.994 3.019 2.962 3.003 396,678 +0.01(+0.32%)
Feb 10, 2005 3.035 3.057 2.994 2.994 342,730 -0.04(-1.45%)
Feb 09, 2005 3.164 3.164 3.028 3.038 517,268 -0.09(-3.02%)
Feb 08, 2005 3.116 3.139 3.107 3.132 339,239 +0.01(+0.30%)
Feb 07, 2005 3.148 3.151 3.079 3.123 378,590 -0.03(-0.80%)
Feb 04, 2005 3.161 3.164 3.079 3.148 368,752 +0.00(+0.00%)
Feb 03, 2005 3.180 3.180 3.123 3.148 298,302 -0.01(-0.40%)
Feb 02, 2005 3.104 3.180 3.079 3.161 654,043 +0.06(+1.83%)
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.