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 (%)
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%)
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.