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 (%)
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%)
Nov 01, 2005 1.881 1.900 1.865 1.881 208,811 -0.04(-2.29%)
Oct 31, 2005 1.938 1.938 1.875 1.925 330,036 -0.01(-0.65%)
Oct 28, 2005 1.840 1.963 1.787 1.938 791,453 +0.11(+6.22%)
Oct 27, 2005 1.847 1.862 1.802 1.825 529,327 -0.03(-1.70%)
Oct 26, 2005 1.891 1.910 1.831 1.856 569,947 -0.08(-3.91%)
Oct 25, 2005 1.966 1.969 1.913 1.932 385,888 -0.04(-1.92%)
Oct 24, 2005 1.963 1.995 1.960 1.969 365,261 -0.01(-0.64%)
Oct 21, 2005 1.969 2.048 1.966 1.982 557,888 -0.05(-2.63%)
Oct 20, 2005 2.029 2.048 2.010 2.036 316,073 -0.02(-0.92%)
Oct 19, 2005 2.064 2.067 2.033 2.055 405,564 -0.01(-0.61%)
Oct 18, 2005 2.073 2.118 2.058 2.067 312,582 -0.01(-0.30%)
Oct 17, 2005 2.105 2.124 2.058 2.073 232,929 -0.06(-2.66%)
Oct 14, 2005 2.064 2.130 2.061 2.130 667,054 +0.05(+2.42%)
Oct 13, 2005 2.089 2.089 2.058 2.080 364,944 -0.01(-0.30%)
Oct 12, 2005 2.083 2.108 2.080 2.086 472,523 -0.01(-0.45%)
Oct 11, 2005 2.127 2.127 2.096 2.096 670,228 -0.01(-0.30%)
Oct 10, 2005 2.127 2.133 2.096 2.102 244,036 -0.03(-1.19%)
Oct 07, 2005 2.136 2.155 2.086 2.127 254,826 -0.01(-0.44%)
Oct 06, 2005 2.114 2.146 2.114 2.136 236,737 +0.02(+1.04%)
Oct 05, 2005 2.105 2.146 2.058 2.114 515,999 +0.00(+0.00%)
Oct 04, 2005 2.174 2.190 2.099 2.114 603,586 +0.00(+0.15%)
Oct 03, 2005 2.140 2.155 2.111 2.111 346,855 -0.07(-3.04%)
Sep 30, 2005 2.124 2.177 2.124 2.177 426,191 +0.03(+1.32%)
Sep 29, 2005 2.124 2.152 2.114 2.149 532,184 +0.00(+0.15%)
Sep 28, 2005 2.155 2.190 2.140 2.146 531,549 -0.01(-0.58%)
Sep 27, 2005 2.171 2.196 2.159 2.159 399,852 -0.04(-1.72%)
Sep 26, 2005 2.177 2.234 2.159 2.196 272,597 -0.01(-0.57%)
Sep 23, 2005 2.209 2.222 2.159 2.209 566,139 -0.01(-0.43%)
Sep 22, 2005 2.209 2.228 2.196 2.218 479,505 -0.00(-0.14%)
Sep 21, 2005 2.218 2.250 2.187 2.222 578,516 -0.02(-0.70%)
Sep 20, 2005 2.218 2.253 2.218 2.237 584,228 -0.01(-0.42%)
Sep 19, 2005 2.297 2.313 2.159 2.247 1,040,884 -0.08(-3.26%)
Sep 16, 2005 2.344 2.363 2.300 2.322 1,445,496 -0.18(-7.18%)
Sep 15, 2005 2.502 2.515 2.483 2.502 84,730 -0.00(-0.13%)
Sep 14, 2005 2.499 2.518 2.464 2.505 239,911 +0.04(+1.53%)
Sep 13, 2005 2.524 2.552 2.430 2.467 346,855 -0.06(-2.25%)
Sep 12, 2005 2.502 2.552 2.493 2.524 221,188 +0.01(+0.38%)
Sep 09, 2005 2.499 2.521 2.486 2.515 259,269 +0.02(+0.63%)
Sep 08, 2005 2.502 2.521 2.480 2.499 382,080 -0.02(-0.88%)
Sep 07, 2005 2.502 2.521 2.467 2.521 302,745 +0.05(+2.04%)
Sep 06, 2005 2.527 2.537 2.458 2.471 461,733 -0.05(-1.88%)
Sep 02, 2005 2.534 2.549 2.515 2.518 264,663 -0.03(-1.24%)
Sep 01, 2005 2.521 2.549 2.489 2.549 415,719 +0.04(+1.63%)
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%)
Jun 01, 2005 2.990 3.006 2.937 2.975 678,161 +0.01(+0.21%)
May 31, 2005 2.852 2.968 2.839 2.968 796,530 +0.12(+4.09%)
May 27, 2005 2.874 2.874 2.805 2.852 290,368 +0.01(+0.33%)
May 26, 2005 2.827 2.877 2.827 2.842 341,460 +0.05(+1.69%)
May 25, 2005 2.855 2.864 2.719 2.795 654,361 -0.06(-2.10%)
May 24, 2005 2.868 2.905 2.820 2.855 338,922 +0.02(+0.56%)
May 23, 2005 2.792 2.852 2.776 2.839 390,966 +0.06(+2.27%)
May 20, 2005 2.833 2.836 2.694 2.776 363,674 -0.03(-1.23%)
May 19, 2005 2.647 2.836 2.647 2.811 836,833 +0.19(+7.08%)
May 18, 2005 2.552 2.625 2.541 2.625 263,077 +0.09(+3.74%)
May 17, 2005 2.505 2.552 2.505 2.530 330,988 +0.02(+0.63%)
May 16, 2005 2.458 2.534 2.458 2.515 212,937 +0.05(+2.05%)
May 13, 2005 2.439 2.584 2.420 2.464 223,092 +0.01(+0.51%)
May 12, 2005 2.543 2.631 2.448 2.452 376,051 -0.11(-4.42%)
May 11, 2005 2.581 2.600 2.508 2.565 445,232 +0.01(+0.25%)
May 10, 2005 2.521 2.581 2.477 2.559 380,176 +0.01(+0.50%)
May 09, 2005 2.565 2.568 2.502 2.546 369,387 -0.01(-0.25%)
May 06, 2005 2.571 2.625 2.537 2.552 334,162 +0.01(+0.50%)
May 05, 2005 2.521 2.540 2.486 2.540 226,900 +0.03(+1.13%)
May 04, 2005 2.448 2.521 2.442 2.511 346,538 +0.03(+1.27%)
May 03, 2005 2.515 2.515 2.467 2.480 244,988 -0.01(-0.51%)
May 02, 2005 2.404 2.502 2.389 2.493 297,667 +0.06(+2.33%)
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.