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 (%)
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%)
Jun 01, 2007 3.202 3.261 3.192 3.249 294,176 +0.06(+1.78%)
May 31, 2007 3.167 3.211 3.151 3.192 301,475 +0.00(+0.10%)
May 30, 2007 3.249 3.249 3.167 3.189 256,730 -0.05(-1.65%)
May 29, 2007 3.214 3.277 3.195 3.243 263,077 +0.05(+1.58%)
May 25, 2007 3.214 3.233 3.180 3.192 239,276 -0.03(-0.88%)
May 24, 2007 3.246 3.277 3.189 3.220 348,125 -0.05(-1.64%)
May 23, 2007 3.265 3.302 3.249 3.274 386,841 -0.02(-0.57%)
May 22, 2007 3.277 3.299 3.219 3.293 255,143 +0.01(+0.38%)
May 21, 2007 3.299 3.306 3.236 3.280 180,885 -0.02(-0.57%)
May 18, 2007 3.306 3.306 3.230 3.299 648,648 +0.01(+0.38%)
May 17, 2007 3.328 3.347 3.271 3.287 244,671 -0.06(-1.70%)
May 16, 2007 3.340 3.381 3.321 3.343 451,896 +0.03(+1.05%)
May 15, 2007 3.277 3.331 3.249 3.309 262,125 -0.01(-0.19%)
May 14, 2007 3.287 3.334 3.268 3.315 165,018 -0.01(-0.28%)
May 11, 2007 3.356 3.359 3.287 3.324 314,169 +0.00(+0.00%)
May 10, 2007 3.299 3.378 3.258 3.324 256,413 +0.03(+0.76%)
May 09, 2007 3.220 3.324 3.220 3.299 206,590 +0.02(+0.48%)
May 08, 2007 3.337 3.337 3.186 3.284 269,424 -0.05(-1.51%)
May 07, 2007 3.214 3.334 3.214 3.334 410,641 +0.10(+3.22%)
May 04, 2007 3.123 3.236 3.123 3.230 456,973 +0.14(+4.49%)
May 03, 2007 3.044 3.120 3.044 3.091 731,158 +0.02(+0.72%)
May 02, 2007 3.098 3.157 3.041 3.069 527,106 -0.00(-0.10%)
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.