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 (%)
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%)
Sep 04, 2007 3.120 3.198 3.116 3.183 291,955 +0.04(+1.30%)
Aug 31, 2007 3.123 3.148 3.006 3.142 489,342 +0.02(+0.61%)
Aug 30, 2007 3.113 3.135 3.072 3.123 183,424 -0.01(-0.20%)
Aug 29, 2007 3.057 3.132 3.025 3.129 180,250 +0.08(+2.69%)
Aug 28, 2007 3.038 3.072 2.990 3.047 187,549 +0.01(+0.31%)
Aug 27, 2007 3.050 3.082 2.949 3.038 127,254 -0.04(-1.43%)
Aug 24, 2007 3.079 3.116 3.022 3.082 351,298 -0.00(-0.10%)
Aug 23, 2007 3.148 3.148 3.025 3.085 212,302 -0.06(-1.81%)
Aug 22, 2007 3.041 3.148 3.028 3.142 561,062 +0.09(+2.78%)
Aug 21, 2007 3.022 3.069 2.997 3.057 660,390 +0.03(+1.04%)
Aug 20, 2007 3.025 3.028 2.899 3.025 940,921 +0.03(+1.16%)
Aug 17, 2007 2.902 3.038 2.899 2.990 722,589 +0.25(+9.21%)
Aug 16, 2007 2.587 2.745 2.524 2.738 863,172 +0.10(+3.95%)
Aug 15, 2007 2.710 2.757 2.537 2.634 1,079,283 -0.13(-4.68%)
Aug 14, 2007 2.931 2.931 2.757 2.764 1,297,932 -0.19(-6.30%)
Aug 13, 2007 3.041 3.041 2.858 2.949 368,752 -0.10(-3.21%)
Aug 10, 2007 2.871 3.050 2.839 3.047 910,774 +0.09(+2.87%)
Aug 09, 2007 2.994 3.120 2.868 2.962 1,236,685 -0.03(-0.84%)
Aug 08, 2007 2.921 3.047 2.874 2.987 1,263,659 +0.11(+3.72%)
Aug 07, 2007 2.893 2.975 2.852 2.880 1,842,492 -0.07(-2.35%)
Aug 06, 2007 2.994 3.018 2.874 2.949 1,040,250 -0.04(-1.47%)
Aug 03, 2007 3.076 3.157 2.994 2.994 2,114,138 -0.16(-5.19%)
Aug 02, 2007 3.057 3.208 3.050 3.157 373,512 +0.04(+1.21%)
Aug 01, 2007 2.965 3.151 2.874 3.120 1,430,899 +0.08(+2.70%)
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%)
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.