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 (%)
Aug 31, 2005 2.423 2.527 2.423 2.508 450,626 +0.09(+3.51%)
Aug 30, 2005 2.430 2.458 2.401 2.423 387,793 -0.01(-0.52%)
Aug 29, 2005 2.515 2.515 2.426 2.436 488,073 -0.10(-3.86%)
Aug 26, 2005 2.543 2.543 2.461 2.534 455,704 -0.00(-0.12%)
Aug 25, 2005 2.524 2.537 2.489 2.537 337,018 +0.01(+0.50%)
Aug 24, 2005 2.464 2.530 2.452 2.524 676,892 +0.06(+2.56%)
Aug 23, 2005 2.458 2.480 2.448 2.461 252,922 +0.00(+0.13%)
Aug 22, 2005 2.474 2.474 2.442 2.458 231,025 -0.02(-0.64%)
Aug 19, 2005 2.458 2.483 2.445 2.474 313,852 +0.01(+0.38%)
Aug 18, 2005 2.464 2.477 2.442 2.464 559,475 -0.01(-0.38%)
Aug 17, 2005 2.464 2.496 2.464 2.474 256,413 -0.01(-0.38%)
Aug 16, 2005 2.486 2.518 2.461 2.483 332,575 -0.00(-0.13%)
Aug 15, 2005 2.461 2.489 2.458 2.486 322,103 +0.02(+0.90%)
Aug 12, 2005 2.489 2.499 2.442 2.464 370,021 -0.05(-1.88%)
Aug 11, 2005 2.489 2.518 2.461 2.511 323,689 +0.02(+0.76%)
Aug 10, 2005 2.524 2.527 2.493 2.493 687,682 -0.04(-1.74%)
Aug 09, 2005 2.546 2.565 2.527 2.537 481,091 -0.02(-0.74%)
Aug 08, 2005 2.524 2.556 2.524 2.556 568,678 +0.01(+0.50%)
Aug 05, 2005 2.568 2.575 2.534 2.543 684,508 -0.04(-1.47%)
Aug 04, 2005 2.571 2.581 2.556 2.581 295,128 +0.01(+0.24%)
Aug 03, 2005 2.537 2.575 2.527 2.575 460,781 +0.03(+1.11%)
Aug 02, 2005 2.552 2.565 2.530 2.546 408,102 -0.01(-0.25%)
Aug 01, 2005 2.524 2.575 2.524 2.552 476,966 +0.02(+0.75%)
Jul 29, 2005 2.556 2.568 2.524 2.534 369,387 -0.03(-1.11%)
Jul 28, 2005 2.568 2.609 2.527 2.562 542,339 -0.01(-0.25%)
Jul 27, 2005 2.669 2.675 2.556 2.568 779,394 -0.09(-3.44%)
Jul 26, 2005 2.606 2.663 2.587 2.660 1,082,139 +0.06(+2.30%)
Jul 25, 2005 2.477 2.820 2.464 2.600 2,255,038 +0.10(+4.17%)
Jul 22, 2005 2.524 2.537 2.448 2.496 1,145,290 -0.03(-1.37%)
Jul 21, 2005 2.641 2.641 2.527 2.530 560,427 -0.09(-3.25%)
Jul 20, 2005 2.559 2.628 2.559 2.615 342,730 +0.04(+1.72%)
Jul 19, 2005 2.552 2.581 2.537 2.571 273,232 +0.03(+1.12%)
Jul 18, 2005 2.524 2.562 2.524 2.543 237,372 -0.01(-0.49%)
Jul 15, 2005 2.565 2.568 2.527 2.556 304,966 -0.01(-0.25%)
Jul 14, 2005 2.552 2.584 2.524 2.562 260,855 +0.01(+0.37%)
Jul 13, 2005 2.546 2.565 2.527 2.552 337,652 +0.01(+0.37%)
Jul 12, 2005 2.524 2.568 2.521 2.543 729,888 -0.01(-0.37%)
Jul 11, 2005 2.590 2.600 2.546 2.552 505,209 -0.04(-1.46%)
Jul 08, 2005 2.619 2.619 2.568 2.590 321,151 -0.03(-1.08%)
Jul 07, 2005 2.584 2.631 2.584 2.619 301,475 +0.02(+0.73%)
Jul 06, 2005 2.641 2.641 2.587 2.600 471,888 -0.01(-0.36%)
Jul 05, 2005 2.644 2.660 2.587 2.609 355,424 -0.03(-1.31%)
Jul 01, 2005 2.656 2.666 2.619 2.644 317,342 +0.03(+1.33%)
Jun 30, 2005 2.619 2.647 2.609 2.609 453,483 -0.02(-0.60%)
Jun 29, 2005 2.641 2.653 2.587 2.625 439,519 -0.02(-0.60%)
Jun 28, 2005 2.647 2.647 2.612 2.641 1,324,906 -0.01(-0.24%)
Jun 27, 2005 2.609 2.666 2.609 2.647 682,921 +0.04(+1.70%)
Jun 24, 2005 2.634 2.685 2.584 2.603 2,933,835 -0.04(-1.67%)
Jun 23, 2005 2.719 2.719 2.609 2.647 590,892 -0.07(-2.67%)
Jun 22, 2005 2.789 2.795 2.587 2.719 1,110,700 +0.02(+0.70%)
Jun 21, 2005 2.638 2.716 2.638 2.701 459,829 +0.02(+0.71%)
Jun 20, 2005 2.697 2.707 2.559 2.682 1,330,301 -0.05(-1.73%)
Jun 17, 2005 2.757 2.794 2.694 2.729 1,733,644 -0.14(-4.94%)
Jun 16, 2005 2.874 2.915 2.855 2.871 511,239 +0.00(+0.00%)
Jun 15, 2005 2.918 2.959 2.868 2.871 435,077 -0.04(-1.51%)
Jun 14, 2005 2.893 2.962 2.893 2.915 497,911 +0.02(+0.76%)
Jun 13, 2005 2.849 2.905 2.842 2.893 359,866 +0.02(+0.55%)
Jun 10, 2005 2.896 2.909 2.868 2.877 279,896 -0.01(-0.44%)
Jun 09, 2005 2.827 2.890 2.798 2.890 400,169 +0.06(+2.23%)
Jun 08, 2005 2.852 2.874 2.814 2.827 601,999 +0.00(+0.00%)
Jun 07, 2005 2.886 2.912 2.827 2.827 295,763 -0.06(-2.07%)
Jun 06, 2005 2.899 2.915 2.854 2.886 357,962 +0.01(+0.44%)
Jun 03, 2005 2.931 2.946 2.817 2.874 550,589 -0.07(-2.46%)
Jun 02, 2005 2.946 2.962 2.915 2.946 370,656 -0.03(-0.95%)
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.