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 (%)
May 30, 2008 4.223 4.333 4.213 4.317 4,114,477 +0.11(+2.70%)
May 29, 2008 4.141 4.204 4.114 4.204 2,229,372 +0.09(+2.22%)
May 28, 2008 4.141 4.156 4.074 4.112 3,139,051 +0.00(+0.08%)
May 27, 2008 4.175 4.178 4.085 4.109 1,130,524 -0.02(-0.53%)
May 26, 2008 4.093 4.134 4.084 4.131 0 +0.00(+0.00%)
May 23, 2008 4.093 4.134 4.084 4.131 2,738,342 +0.01(+0.23%)
May 22, 2008 4.087 4.141 4.065 4.122 1,852,616 +0.03(+0.62%)
May 21, 2008 4.169 4.182 4.068 4.097 3,794,427 -0.10(-2.33%)
May 20, 2008 4.260 4.286 4.153 4.194 2,925,711 -0.07(-1.70%)
May 19, 2008 4.232 4.323 4.223 4.267 1,460,754 -0.02(-0.37%)
May 16, 2008 4.223 4.314 4.191 4.282 2,476,439 +0.06(+1.42%)
May 15, 2008 4.153 4.232 4.144 4.223 1,042,239 +0.03(+0.83%)
May 14, 2008 4.093 4.200 4.093 4.188 2,390,020 +0.09(+2.15%)
May 13, 2008 4.112 4.112 4.049 4.100 2,548,796 -0.02(-0.53%)
May 12, 2008 4.141 4.141 4.081 4.122 2,864,191 +0.01(+0.15%)
May 09, 2008 4.150 4.150 4.034 4.115 1,039,910 -0.00(-0.08%)
May 08, 2008 4.106 4.163 4.081 4.119 1,395,109 -0.01(-0.31%)
May 07, 2008 4.125 4.147 4.052 4.131 2,279,417 +0.03(+0.61%)
May 06, 2008 4.052 4.106 3.996 4.106 2,164,389 +0.05(+1.24%)
May 05, 2008 4.207 4.213 3.996 4.056 2,826,087 -0.13(-3.09%)
May 02, 2008 4.279 4.282 4.100 4.185 2,881,172 +0.12(+2.95%)
May 01, 2008 4.065 4.137 3.926 4.065 4,503,073 +0.00(+0.00%)
Apr 30, 2008 3.911 4.100 3.797 4.065 2,781,796 +0.19(+4.96%)
Apr 29, 2008 3.939 3.955 3.791 3.873 2,044,430 -0.06(-1.60%)
Apr 28, 2008 3.885 3.989 3.851 3.936 2,037,569 +0.04(+1.13%)
Apr 25, 2008 3.939 4.018 3.816 3.892 3,126,665 -0.03(-0.80%)
Apr 24, 2008 4.002 4.018 3.848 3.923 3,138,895 -0.06(-1.43%)
Apr 23, 2008 4.169 4.241 3.958 3.980 3,688,857 -0.23(-5.46%)
Apr 22, 2008 4.270 4.289 4.097 4.210 4,158,486 -0.04(-1.04%)
Apr 21, 2008 4.185 4.286 4.182 4.254 3,892,274 +0.07(+1.66%)
Apr 18, 2008 4.238 4.311 4.169 4.185 4,652,044 +0.00(+0.00%)
Apr 17, 2008 3.904 4.235 3.895 4.185 2,016,504 +0.03(+0.61%)
Apr 16, 2008 4.106 4.178 4.068 4.160 5,248,509 +0.07(+1.62%)
Apr 15, 2008 4.087 4.112 4.018 4.093 4,025,040 +0.05(+1.17%)
Apr 14, 2008 3.955 4.112 3.955 4.046 2,267,357 +0.09(+2.39%)
Apr 11, 2008 4.043 4.052 3.907 3.952 1,522,274 -0.14(-3.39%)
Apr 10, 2008 4.021 4.097 3.989 4.090 1,592,172 +0.08(+1.96%)
Apr 09, 2008 4.081 4.097 3.977 4.011 2,952,736 -0.07(-1.77%)
Apr 08, 2008 4.021 4.128 3.980 4.084 2,790,615 +0.07(+1.65%)
Apr 07, 2008 3.876 4.024 3.800 4.018 3,986,090 +0.11(+2.82%)
Apr 04, 2008 3.936 3.986 3.848 3.907 1,574,969 -0.00(-0.08%)
Apr 03, 2008 3.873 3.933 3.844 3.911 3,977,925 +0.04(+0.98%)
Apr 02, 2008 3.816 3.873 3.681 3.873 4,829,571 +0.00(+0.08%)
Apr 01, 2008 3.668 4.008 3.640 3.870 4,510,655 +0.28(+7.72%)
Mar 31, 2008 3.643 3.718 3.573 3.592 2,415,744 -0.04(-1.13%)
Mar 28, 2008 3.753 3.876 3.599 3.633 3,420,055 -0.20(-5.10%)
Mar 27, 2008 4.071 4.081 3.803 3.829 3,551,755 -0.33(-7.88%)
Mar 26, 2008 4.191 4.282 4.065 4.156 8,787,145 -0.13(-3.01%)
Mar 25, 2008 4.169 4.298 4.097 4.286 5,313,056 +0.02(+0.52%)
Mar 24, 2008 4.484 4.494 4.182 4.264 5,793,443 -0.13(-3.01%)
Mar 21, 2008 4.078 4.418 4.002 4.396 7,512,925 +0.00(+0.00%)
Mar 20, 2008 4.078 4.418 4.002 4.396 7,512,925 +0.37(+9.33%)
Mar 19, 2008 3.958 4.397 3.866 4.021 14,651,315 +0.24(+6.42%)
Mar 18, 2008 3.063 3.955 3.063 3.778 21,941,168 +1.00(+35.79%)
Mar 17, 2008 2.949 3.148 2.738 2.782 10,861,460 -0.22(-7.25%)
Mar 14, 2008 3.526 3.693 2.836 3.000 20,161,368 -0.41(-12.01%)
Mar 13, 2008 3.643 3.671 3.293 3.410 16,793,186 -0.35(-9.38%)
Mar 12, 2008 3.876 3.926 3.734 3.762 4,884,827 -0.15(-3.79%)
Mar 11, 2008 3.876 4.078 3.548 3.911 15,265,164 +0.75(+23.73%)
Mar 10, 2008 3.674 3.829 3.063 3.161 15,614,505 -0.59(-15.71%)
Mar 07, 2008 3.595 4.087 3.381 3.750 21,022,676 +0.19(+5.31%)
Mar 06, 2008 4.374 4.616 3.406 3.561 33,993,436 -1.58(-30.67%)
Mar 05, 2008 5.325 5.420 5.130 5.136 2,873,857 -0.20(-3.78%)
Mar 04, 2008 5.140 5.423 5.117 5.338 3,392,722 +0.15(+2.85%)
Mar 03, 2008 5.392 5.395 4.758 5.190 5,277,955 -0.24(-4.36%)
Feb 29, 2008 5.521 5.562 5.366 5.426 1,967,871 -0.09(-1.54%)
Feb 28, 2008 5.436 5.515 5.388 5.511 1,994,417 -0.00(-0.06%)
Feb 27, 2008 5.559 5.615 5.486 5.515 2,559,177 -0.10(-1.80%)
Feb 26, 2008 5.710 5.710 5.464 5.615 2,867,542 -0.07(-1.27%)
Feb 25, 2008 5.801 5.867 5.596 5.688 2,938,078 -0.10(-1.74%)
Feb 22, 2008 5.678 5.789 5.669 5.789 2,675,565 +0.08(+1.44%)
Feb 21, 2008 5.760 5.849 5.694 5.707 2,814,891 -0.05(-0.93%)
Feb 20, 2008 5.619 5.773 5.578 5.760 3,084,414 +0.17(+3.04%)
Feb 19, 2008 5.590 5.625 5.409 5.590 2,039,753 +0.06(+1.03%)
Feb 18, 2008 5.666 5.666 5.429 5.533 0 +0.00(+0.00%)
Feb 15, 2008 5.666 5.666 5.429 5.533 1,669,087 -0.09(-1.68%)
Feb 14, 2008 5.581 5.641 5.281 5.628 4,254,959 +0.09(+1.53%)
Feb 13, 2008 5.578 5.656 5.455 5.543 1,230,236 -0.05(-0.90%)
Feb 12, 2008 5.546 5.694 5.420 5.593 3,044,257 +0.14(+2.66%)
Feb 11, 2008 5.486 5.603 5.404 5.448 3,457,051 -0.02(-0.40%)
Feb 08, 2008 5.108 5.515 5.058 5.470 7,085,911 +0.48(+9.60%)
Feb 07, 2008 4.950 5.054 4.900 4.991 2,151,207 +0.01(+0.25%)
Feb 06, 2008 5.061 5.073 4.922 4.979 1,846,494 -0.08(-1.62%)
Feb 05, 2008 4.919 5.064 4.897 5.061 2,081,696 +0.07(+1.39%)
Feb 04, 2008 5.080 5.080 4.932 4.991 2,088,938 -0.04(-0.75%)
Feb 01, 2008 4.821 5.051 4.761 5.029 4,397,265 +0.30(+6.40%)
Jan 31, 2008 4.620 4.862 4.468 4.727 4,752,057 +0.03(+0.74%)
Jan 30, 2008 4.676 4.850 4.512 4.692 9,194,499 +0.05(+1.02%)
Jan 29, 2008 4.932 4.932 4.620 4.645 16,138,022 -0.35(-7.00%)
Jan 28, 2008 4.824 5.064 4.799 4.994 2,298,473 +0.08(+1.60%)
Jan 25, 2008 5.187 5.323 4.739 4.916 3,373,285 -0.18(-3.58%)
Jan 24, 2008 5.193 5.247 5.095 5.099 4,586,455 +0.00(+0.00%)
Jan 23, 2008 5.007 5.297 4.947 5.099 2,436,051 +0.18(+3.59%)
Jan 22, 2008 4.572 5.121 4.572 4.922 2,842,964 +0.20(+4.20%)
Jan 21, 2008 4.818 4.881 4.588 4.724 0 +0.00(+0.00%)
Jan 18, 2008 4.818 4.881 4.588 4.724 1,487,068 -0.06(-1.19%)
Jan 17, 2008 4.702 4.891 4.651 4.780 1,996,042 +0.05(+1.07%)
Jan 16, 2008 4.651 4.802 4.541 4.730 2,570,972 +0.05(+1.01%)
Jan 15, 2008 4.535 4.739 4.478 4.683 1,630,961 +0.15(+3.27%)
Jan 14, 2008 4.415 4.538 4.333 4.535 780,917 +0.21(+4.88%)
Jan 11, 2008 4.336 4.386 4.254 4.323 712,587 -0.03(-0.58%)
Jan 10, 2008 4.257 4.443 4.254 4.349 1,503,818 +0.09(+2.22%)
Jan 09, 2008 4.219 4.503 4.191 4.254 1,746,049 +0.02(+0.37%)
Jan 08, 2008 4.210 4.475 4.182 4.238 3,647,856 +0.08(+1.89%)
Jan 07, 2008 4.160 4.254 4.137 4.160 1,189,591 -0.00(-0.08%)
Jan 04, 2008 4.097 4.267 4.097 4.163 2,927,551 +0.03(+0.84%)
Jan 03, 2008 4.169 4.188 4.125 4.128 1,058,021 -0.06(-1.36%)
Jan 02, 2008 4.156 4.185 4.128 4.185 1,347,120 +0.03(+0.68%)
Jan 01, 2008 4.112 4.175 4.078 4.156 0 +0.00(+0.00%)
Dec 31, 2007 4.112 4.175 4.078 4.156 1,007,500 +0.05(+1.15%)
Dec 28, 2007 4.156 4.159 4.043 4.109 656,725 -0.00(-0.08%)
Dec 27, 2007 4.282 4.282 4.100 4.112 987,253 -0.20(-4.54%)
Dec 26, 2007 4.301 4.361 4.301 4.308 500,132 -0.00(-0.07%)
Dec 24, 2007 4.352 4.361 4.298 4.311 512,642 +0.00(+0.00%)
Dec 21, 2007 4.304 4.349 4.289 4.311 2,212,832 +0.06(+1.41%)
Dec 20, 2007 4.317 4.333 4.194 4.251 1,384,487 -0.06(-1.32%)
Dec 19, 2007 4.279 4.317 4.207 4.308 2,534,617 +0.04(+0.96%)
Dec 18, 2007 4.166 4.286 4.160 4.267 1,200,825 +0.14(+3.44%)
Dec 17, 2007 4.248 4.273 4.122 4.125 1,020,339 -0.07(-1.58%)
Dec 14, 2007 4.097 4.279 4.021 4.191 3,694,823 +0.22(+5.56%)
Dec 13, 2007 3.948 4.018 3.844 3.970 1,104,670 +0.02(+0.40%)
Dec 12, 2007 3.942 4.046 3.898 3.955 1,088,851 +0.03(+0.72%)
Dec 11, 2007 3.999 4.002 3.914 3.926 2,194,743 -0.04(-1.11%)
Dec 10, 2007 3.955 3.977 3.816 3.970 1,144,820 +0.08(+2.02%)
Dec 07, 2007 3.999 3.999 3.860 3.892 827,630 -0.06(-1.44%)
Dec 06, 2007 3.797 3.964 3.797 3.948 1,531,814 +0.12(+3.04%)
Dec 05, 2007 3.819 3.873 3.781 3.832 651,206 -0.02(-0.41%)
Dec 04, 2007 3.863 3.904 3.819 3.848 500,767 -0.05(-1.37%)
Dec 03, 2007 3.876 3.926 3.816 3.901 945,364 +0.06(+1.48%)
Nov 30, 2007 3.860 3.870 3.715 3.844 1,003,635 +0.06(+1.67%)
Nov 29, 2007 3.781 3.803 3.728 3.781 461,099 -0.01(-0.17%)
Nov 28, 2007 3.630 3.819 3.542 3.788 2,566,431 +0.14(+3.71%)
Nov 27, 2007 3.646 3.696 3.592 3.652 630,560 +0.01(+0.35%)
Nov 26, 2007 3.624 3.649 3.545 3.640 772,412 +0.01(+0.26%)
Nov 23, 2007 3.482 3.649 3.482 3.630 535,360 +0.11(+3.13%)
Nov 21, 2007 3.299 3.608 3.211 3.520 2,439,097 +0.21(+6.38%)
Nov 20, 2007 3.498 3.498 3.277 3.309 3,684,351 -0.21(-5.91%)
Nov 19, 2007 3.473 3.523 3.460 3.517 869,202 +0.05(+1.45%)
Nov 16, 2007 3.432 3.561 3.410 3.466 7,055,167 +0.09(+2.52%)
Nov 15, 2007 3.507 3.558 3.381 3.381 1,627,334 -0.20(-5.46%)
Nov 14, 2007 3.630 3.674 3.517 3.577 601,682 -0.04(-1.05%)
Nov 13, 2007 3.517 3.624 3.466 3.614 619,770 +0.14(+3.99%)
Nov 12, 2007 3.539 3.564 3.438 3.476 673,487 -0.16(-4.34%)
Nov 09, 2007 3.649 3.662 3.545 3.633 916,803 -0.01(-0.35%)
Nov 08, 2007 3.504 3.712 3.504 3.646 481,726 +0.11(+3.12%)
Nov 07, 2007 3.595 3.602 3.454 3.536 716,560 -0.09(-2.35%)
Nov 06, 2007 3.605 3.655 3.580 3.621 568,361 +0.00(+0.09%)
Nov 05, 2007 3.485 3.636 3.485 3.618 595,969 +0.05(+1.41%)
Nov 02, 2007 3.580 3.618 3.545 3.567 724,811 -0.02(-0.61%)
Nov 01, 2007 3.662 3.696 3.548 3.589 679,113 -0.07(-1.98%)
Oct 31, 2007 3.624 3.778 3.583 3.662 954,884 -0.03(-0.68%)
Oct 30, 2007 3.750 3.826 3.687 3.687 815,888 -0.06(-1.68%)
Oct 29, 2007 3.740 3.759 3.696 3.750 815,571 +0.05(+1.45%)
Oct 26, 2007 3.652 3.718 3.583 3.696 1,056,117 +0.08(+2.09%)
Oct 25, 2007 3.608 3.624 3.548 3.621 595,652 +0.05(+1.32%)
Oct 24, 2007 3.564 3.586 3.529 3.573 727,667 +0.02(+0.62%)
Oct 23, 2007 3.551 3.586 3.548 3.551 360,184 +0.02(+0.62%)
Oct 22, 2007 3.451 3.643 3.432 3.529 1,388,057 +0.08(+2.28%)
Oct 19, 2007 3.498 3.542 3.438 3.451 586,449 -0.05(-1.44%)
Oct 18, 2007 3.268 3.555 3.268 3.501 1,445,179 +0.19(+5.71%)
Oct 17, 2007 3.302 3.362 3.284 3.312 1,126,884 +0.03(+0.77%)
Oct 16, 2007 3.214 3.293 3.170 3.287 509,018 +0.05(+1.56%)
Oct 15, 2007 3.249 3.287 3.217 3.236 1,114,508 +0.01(+0.20%)
Oct 12, 2007 3.261 3.293 3.205 3.230 475,697 -0.08(-2.38%)
Oct 11, 2007 3.331 3.388 3.280 3.309 749,881 -0.02(-0.66%)
Oct 10, 2007 3.353 3.378 3.258 3.331 370,973 -0.07(-2.04%)
Oct 09, 2007 3.296 3.400 3.202 3.400 895,859 +0.11(+3.45%)
Oct 08, 2007 3.271 3.378 3.239 3.287 483,630 -0.03(-1.04%)
Oct 05, 2007 3.410 3.410 3.287 3.321 1,363,622 -0.08(-2.32%)
Oct 04, 2007 3.416 3.422 3.388 3.400 483,313 -0.00(-0.09%)
Oct 03, 2007 3.343 3.463 3.343 3.403 1,083,408 +0.03(+0.84%)
Oct 02, 2007 3.280 3.381 3.233 3.375 1,323,637 +0.10(+2.98%)
Oct 01, 2007 3.243 3.318 3.198 3.277 1,385,836 +0.04(+1.17%)
Sep 28, 2007 3.167 3.302 3.157 3.239 3,525,362 +0.09(+2.80%)
Sep 27, 2007 3.167 3.211 3.151 3.151 16,646,222 -0.07(-2.06%)
Sep 26, 2007 3.183 3.243 3.183 3.217 524,885 +0.01(+0.20%)
Sep 25, 2007 3.198 3.214 3.183 3.211 211,350 +0.03(+1.09%)
Sep 24, 2007 3.293 3.293 3.145 3.176 510,922 -0.10(-2.98%)
Sep 21, 2007 3.246 3.277 3.208 3.274 380,494 +0.05(+1.56%)
Sep 20, 2007 3.309 3.324 3.211 3.224 269,741 -0.07(-2.11%)
Sep 19, 2007 3.214 3.365 3.170 3.293 540,117 +0.06(+1.75%)
Sep 18, 2007 3.088 3.255 2.975 3.236 826,995 +0.15(+5.01%)
Sep 17, 2007 3.120 3.135 3.069 3.082 182,472 -0.05(-1.61%)
Sep 14, 2007 3.135 3.142 3.047 3.132 268,789 -0.02(-0.60%)
Sep 13, 2007 3.142 3.164 3.120 3.151 128,206 +0.00(+0.00%)
Sep 12, 2007 3.186 3.211 3.113 3.151 213,254 -0.06(-1.96%)
Sep 11, 2007 3.255 3.274 3.205 3.214 116,147 -0.04(-1.26%)
Sep 10, 2007 3.192 3.271 3.151 3.255 503,623 +0.07(+2.18%)
Sep 07, 2007 3.098 3.205 3.076 3.186 542,339 +0.09(+2.85%)
Sep 06, 2007 3.154 3.164 3.076 3.098 149,785 -0.04(-1.31%)
Sep 05, 2007 3.176 3.227 3.107 3.139 370,973 -0.04(-1.39%)
Sep 04, 2007 3.120 3.198 3.116 3.183 291,955 +0.04(+1.30%)
Aug 31, 2007 3.123 3.148 3.006 3.142 489,342 +0.02(+0.61%)
Aug 30, 2007 3.113 3.135 3.072 3.123 183,424 -0.01(-0.20%)
Aug 29, 2007 3.057 3.132 3.025 3.129 180,250 +0.08(+2.69%)
Aug 28, 2007 3.038 3.072 2.990 3.047 187,549 +0.01(+0.31%)
Aug 27, 2007 3.050 3.082 2.949 3.038 127,254 -0.04(-1.43%)
Aug 24, 2007 3.079 3.116 3.022 3.082 351,298 -0.00(-0.10%)
Aug 23, 2007 3.148 3.148 3.025 3.085 212,302 -0.06(-1.81%)
Aug 22, 2007 3.041 3.148 3.028 3.142 561,062 +0.09(+2.78%)
Aug 21, 2007 3.022 3.069 2.997 3.057 660,390 +0.03(+1.04%)
Aug 20, 2007 3.025 3.028 2.899 3.025 940,921 +0.03(+1.16%)
Aug 17, 2007 2.902 3.038 2.899 2.990 722,589 +0.25(+9.21%)
Aug 16, 2007 2.587 2.745 2.524 2.738 863,172 +0.10(+3.95%)
Aug 15, 2007 2.710 2.757 2.537 2.634 1,079,283 -0.13(-4.68%)
Aug 14, 2007 2.931 2.931 2.757 2.764 1,297,932 -0.19(-6.30%)
Aug 13, 2007 3.041 3.041 2.858 2.949 368,752 -0.10(-3.21%)
Aug 10, 2007 2.871 3.050 2.839 3.047 910,774 +0.09(+2.87%)
Aug 09, 2007 2.994 3.120 2.868 2.962 1,236,685 -0.03(-0.84%)
Aug 08, 2007 2.921 3.047 2.874 2.987 1,263,659 +0.11(+3.72%)
Aug 07, 2007 2.893 2.975 2.852 2.880 1,842,492 -0.07(-2.35%)
Aug 06, 2007 2.994 3.018 2.874 2.949 1,040,250 -0.04(-1.47%)
Aug 03, 2007 3.076 3.157 2.994 2.994 2,114,138 -0.16(-5.19%)
Aug 02, 2007 3.057 3.208 3.050 3.157 373,512 +0.04(+1.21%)
Aug 01, 2007 2.965 3.151 2.874 3.120 1,430,899 +0.08(+2.70%)
Jul 31, 2007 3.009 3.085 2.953 3.038 448,088 -0.04(-1.23%)
Jul 30, 2007 3.066 3.104 3.025 3.076 288,464 -0.05(-1.61%)
Jul 27, 2007 3.009 3.135 2.953 3.126 759,718 +0.13(+4.31%)
Jul 26, 2007 2.899 3.025 2.886 2.997 611,519 +0.10(+3.37%)
Jul 25, 2007 2.912 2.943 2.858 2.899 325,593 +0.00(+0.00%)
Jul 24, 2007 2.861 2.912 2.844 2.899 425,874 +0.03(+1.21%)
Jul 23, 2007 2.909 2.934 2.839 2.864 191,357 -0.03(-0.98%)
Jul 20, 2007 2.694 3.013 2.678 2.893 628,656 -0.05(-1.82%)
Jul 19, 2007 2.953 2.962 2.912 2.946 157,402 -0.01(-0.21%)
Jul 18, 2007 2.968 2.972 2.880 2.953 293,542 -0.02(-0.53%)
Jul 17, 2007 3.019 3.025 2.902 2.968 218,966 -0.04(-1.36%)
Jul 16, 2007 3.003 3.019 2.987 3.009 95,837 -0.00(-0.10%)
Jul 13, 2007 2.931 3.035 2.931 3.013 115,195 +0.02(+0.53%)
Jul 12, 2007 3.016 3.041 2.994 2.997 121,859 -0.04(-1.35%)
Jul 11, 2007 3.041 3.053 3.000 3.038 145,660 +0.01(+0.31%)
Jul 10, 2007 3.079 3.094 2.994 3.028 384,619 -0.05(-1.64%)
Jul 09, 2007 3.129 3.129 3.060 3.079 106,309 -0.01(-0.31%)
Jul 06, 2007 3.107 3.107 3.016 3.088 162,162 -0.04(-1.41%)
Jul 05, 2007 3.151 3.154 3.107 3.132 144,391 -0.02(-0.60%)
Jul 03, 2007 3.072 3.151 3.072 3.151 246,892 +0.07(+2.15%)
Jul 02, 2007 3.025 3.094 2.975 3.085 150,737 +0.03(+1.03%)
Jun 29, 2007 3.050 3.072 2.924 3.053 227,852 -0.01(-0.41%)
Jun 28, 2007 3.120 3.123 3.047 3.066 146,929 -0.08(-2.51%)
Jun 27, 2007 3.063 3.145 3.063 3.145 185,010 +0.05(+1.53%)
Jun 26, 2007 3.066 3.151 3.031 3.098 163,114 +0.04(+1.24%)
Jun 25, 2007 3.094 3.104 2.994 3.060 176,442 -0.06(-1.82%)
Jun 22, 2007 3.088 3.123 3.066 3.116 99,010 +0.01(+0.41%)
Jun 21, 2007 3.044 3.126 2.981 3.104 349,077 +0.03(+1.13%)
Jun 20, 2007 3.057 3.076 3.035 3.069 101,867 -0.00(-0.10%)
Jun 19, 2007 3.035 3.088 3.025 3.072 112,656 +0.04(+1.25%)
Jun 18, 2007 3.038 3.041 2.997 3.035 126,619 -0.00(-0.10%)
Jun 15, 2007 3.009 3.041 2.994 3.038 221,822 +0.03(+1.05%)
Jun 14, 2007 3.006 3.006 2.934 3.006 217,379 +0.03(+1.06%)
Jun 13, 2007 2.868 2.975 2.868 2.975 186,280 +0.12(+4.31%)
Jun 12, 2007 2.981 2.984 2.839 2.852 367,800 -0.13(-4.44%)
Jun 11, 2007 3.035 3.050 2.962 2.984 297,350 -0.05(-1.66%)
Jun 08, 2007 2.978 3.050 2.949 3.035 370,656 +0.08(+2.67%)
Jun 07, 2007 3.126 3.189 2.946 2.956 688,634 -0.18(-5.82%)
Jun 06, 2007 3.176 3.192 3.060 3.139 297,984 -0.04(-1.19%)
Jun 05, 2007 3.255 3.290 3.161 3.176 196,435 -0.12(-3.63%)
Jun 04, 2007 3.236 3.312 3.164 3.296 233,881 +0.05(+1.45%)
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.