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 (%)
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%)
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.