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, 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%)
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.