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 31, 2006 2.272 2.357 2.212 2.319 497,276 +0.03(+1.24%)
May 30, 2006 2.275 2.338 2.272 2.291 145,343 -0.04(-1.76%)
May 26, 2006 2.363 2.370 2.332 2.332 121,859 -0.03(-1.47%)
May 25, 2006 2.341 2.370 2.341 2.367 132,966 +0.04(+1.90%)
May 24, 2006 2.348 2.379 2.310 2.322 312,900 -0.06(-2.38%)
May 23, 2006 2.389 2.464 2.379 2.379 237,055 -0.03(-1.18%)
May 22, 2006 2.367 2.414 2.338 2.407 200,878 -0.02(-0.78%)
May 19, 2006 2.436 2.442 2.389 2.426 216,745 -0.04(-1.53%)
May 18, 2006 2.452 2.489 2.423 2.464 366,848 +0.04(+1.82%)
May 17, 2006 2.493 2.493 2.392 2.420 320,516 -0.07(-2.91%)
May 16, 2006 2.445 2.511 2.445 2.493 323,372 +0.02(+0.76%)
May 15, 2006 2.458 2.489 2.395 2.474 314,169 -0.02(-0.63%)
May 12, 2006 2.511 2.521 2.477 2.489 255,461 -0.04(-1.62%)
May 11, 2006 2.436 2.552 2.433 2.530 692,442 +0.08(+3.08%)
May 10, 2006 2.445 2.458 2.376 2.455 413,497 +0.01(+0.26%)
May 09, 2006 2.426 2.448 2.404 2.448 318,929 +0.02(+0.91%)
May 08, 2006 2.285 2.430 2.285 2.426 311,630 +0.06(+2.67%)
May 05, 2006 2.316 2.392 2.316 2.363 252,604 +0.03(+1.08%)
May 04, 2006 2.316 2.348 2.307 2.338 217,697 +0.01(+0.41%)
May 03, 2006 2.335 2.360 2.319 2.329 116,147 +0.01(+0.27%)
May 02, 2006 2.354 2.373 2.307 2.322 203,416 -0.03(-1.47%)
May 01, 2006 2.357 2.423 2.326 2.357 386,523 -0.07(-2.73%)
Apr 28, 2006 2.423 2.452 2.379 2.423 255,143 -0.03(-1.28%)
Apr 27, 2006 2.288 2.458 2.285 2.455 927,593 +0.15(+6.42%)
Apr 26, 2006 2.310 2.360 2.307 2.307 267,520 -0.04(-1.75%)
Apr 25, 2006 2.370 2.370 2.275 2.348 299,889 -0.04(-1.71%)
Apr 24, 2006 2.363 2.398 2.316 2.389 349,077 -0.04(-1.56%)
Apr 21, 2006 2.363 2.442 2.319 2.426 1,111,969 +0.00(+0.00%)
Apr 20, 2006 2.395 2.426 2.231 2.426 896,493 +0.03(+1.18%)
Apr 19, 2006 2.206 2.398 2.200 2.398 759,401 +0.20(+8.87%)
Apr 18, 2006 2.089 2.206 2.089 2.203 706,405 +0.10(+4.80%)
Apr 17, 2006 2.089 2.105 2.067 2.102 213,571 -0.00(-0.15%)
Apr 13, 2006 2.089 2.114 2.080 2.105 128,523 +0.02(+0.75%)
Apr 12, 2006 2.105 2.111 2.077 2.089 284,656 -0.03(-1.19%)
Apr 11, 2006 2.127 2.127 2.096 2.114 169,143 -0.02(-0.89%)
Apr 10, 2006 2.127 2.143 2.111 2.133 198,656 -0.01(-0.59%)
Apr 07, 2006 2.190 2.206 2.133 2.146 205,003 -0.06(-2.85%)
Apr 06, 2006 2.187 2.212 2.187 2.209 137,409 +0.01(+0.43%)
Apr 05, 2006 2.196 2.206 2.187 2.200 327,180 +0.01(+0.29%)
Apr 04, 2006 2.206 2.218 2.190 2.193 147,564 +0.01(+0.43%)
Apr 03, 2006 2.206 2.222 2.184 2.184 263,711 -0.04(-1.70%)
Mar 31, 2006 2.174 2.222 2.146 2.222 600,095 +0.05(+2.17%)
Mar 30, 2006 2.143 2.174 2.130 2.174 208,811 +0.01(+0.58%)
Mar 29, 2006 2.127 2.174 2.127 2.162 123,763 +0.03(+1.33%)
Mar 28, 2006 2.127 2.155 2.105 2.133 245,623 +0.01(+0.30%)
Mar 27, 2006 2.108 2.159 2.108 2.127 248,796 -0.04(-1.89%)
Mar 24, 2006 2.159 2.174 2.127 2.168 172,634 -0.01(-0.29%)
Mar 23, 2006 2.140 2.177 2.121 2.174 230,390 +0.04(+2.07%)
Mar 22, 2006 2.130 2.143 2.086 2.130 172,634 -0.00(-0.15%)
Mar 21, 2006 2.165 2.165 2.061 2.133 340,826 -0.03(-1.46%)
Mar 20, 2006 2.127 2.203 2.127 2.165 182,154 +0.04(+1.78%)
Mar 17, 2006 2.187 2.200 2.086 2.127 477,283 -0.07(-3.02%)
Mar 16, 2006 2.165 2.212 2.165 2.193 387,475 +0.01(+0.29%)
Mar 15, 2006 2.184 2.203 2.149 2.187 136,457 +0.00(+0.14%)
Mar 14, 2006 2.184 2.193 2.177 2.184 233,881 +0.00(+0.00%)
Mar 13, 2006 2.174 2.200 2.174 2.184 150,737 -0.02(-0.72%)
Mar 10, 2006 2.181 2.206 2.165 2.200 143,438 +0.01(+0.29%)
Mar 09, 2006 2.203 2.212 2.190 2.193 88,538 -0.01(-0.43%)
Mar 08, 2006 2.196 2.203 2.187 2.203 112,339 +0.01(+0.58%)
Mar 07, 2006 2.206 2.209 2.190 2.190 333,210 -0.01(-0.57%)
Mar 06, 2006 2.196 2.215 2.190 2.203 189,136 +0.00(+0.14%)
Mar 03, 2006 2.200 2.203 2.190 2.200 183,741 -0.01(-0.43%)
Mar 02, 2006 2.200 2.212 2.190 2.209 340,826 +0.01(+0.29%)
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.