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 (%)
Aug 31, 2006 2.587 2.606 2.549 2.590 257,047 +0.01(+0.24%)
Aug 30, 2006 2.584 2.609 2.546 2.584 501,401 +0.00(+0.00%)
Aug 29, 2006 2.496 2.593 2.448 2.584 813,984 +0.07(+2.89%)
Aug 28, 2006 2.385 2.521 2.385 2.511 932,036 +0.08(+3.37%)
Aug 25, 2006 2.477 2.480 2.426 2.430 287,830 -0.05(-1.91%)
Aug 24, 2006 2.445 2.480 2.445 2.477 366,213 +0.03(+1.29%)
Aug 23, 2006 2.436 2.467 2.433 2.445 269,424 +0.01(+0.39%)
Aug 22, 2006 2.401 2.471 2.401 2.436 279,896 +0.01(+0.52%)
Aug 21, 2006 2.395 2.439 2.389 2.423 116,464 +0.01(+0.39%)
Aug 18, 2006 2.407 2.452 2.357 2.414 314,169 -0.01(-0.39%)
Aug 17, 2006 2.420 2.439 2.395 2.423 176,760 +0.03(+1.18%)
Aug 16, 2006 2.398 2.426 2.395 2.395 265,933 -0.01(-0.39%)
Aug 15, 2006 2.329 2.411 2.310 2.404 308,774 +0.10(+4.52%)
Aug 14, 2006 2.300 2.332 2.288 2.300 152,324 -0.01(-0.41%)
Aug 11, 2006 2.288 2.329 2.259 2.310 251,652 +0.01(+0.55%)
Aug 10, 2006 2.253 2.332 2.253 2.297 371,291 +0.06(+2.68%)
Aug 09, 2006 2.231 2.269 2.231 2.237 142,804 -0.03(-1.11%)
Aug 08, 2006 2.272 2.285 2.237 2.263 537,896 +0.00(+0.00%)
Aug 07, 2006 2.231 2.285 2.215 2.263 371,291 +0.03(+1.41%)
Aug 04, 2006 2.225 2.266 2.171 2.231 403,977 +0.01(+0.43%)
Aug 03, 2006 2.234 2.237 2.200 2.222 312,265 -0.02(-0.84%)
Aug 02, 2006 2.237 2.253 2.222 2.240 202,147 +0.00(+0.14%)
Aug 01, 2006 2.240 2.272 2.222 2.237 231,025 -0.02(-0.70%)
Jul 31, 2006 2.225 2.253 2.225 2.253 274,184 +0.00(+0.00%)
Jul 28, 2006 2.181 2.253 2.181 2.253 413,497 +0.08(+3.47%)
Jul 27, 2006 2.206 2.231 2.174 2.177 128,206 +0.00(+0.00%)
Jul 26, 2006 2.206 2.218 2.146 2.177 222,457 -0.03(-1.14%)
Jul 25, 2006 2.152 2.250 2.152 2.203 241,815 +0.05(+2.49%)
Jul 24, 2006 2.209 2.234 2.133 2.149 322,103 -0.07(-2.99%)
Jul 21, 2006 2.256 2.300 2.212 2.215 369,387 -0.08(-3.57%)
Jul 20, 2006 2.300 2.332 2.294 2.297 136,774 -0.03(-1.49%)
Jul 19, 2006 2.281 2.341 2.259 2.332 179,298 +0.07(+3.06%)
Jul 18, 2006 2.228 2.297 2.225 2.263 133,284 +0.03(+1.13%)
Jul 17, 2006 2.266 2.272 2.237 2.237 170,095 -0.03(-1.25%)
Jul 14, 2006 2.269 2.294 2.256 2.266 173,586 -0.00(-0.14%)
Jul 13, 2006 2.281 2.329 2.269 2.269 151,372 -0.03(-1.37%)
Jul 12, 2006 2.281 2.348 2.272 2.300 227,217 +0.00(+0.00%)
Jul 11, 2006 2.332 2.344 2.281 2.300 103,771 -0.04(-1.88%)
Jul 10, 2006 2.363 2.382 2.332 2.344 115,195 -0.01(-0.40%)
Jul 07, 2006 2.250 2.392 2.250 2.354 284,973 +0.09(+4.18%)
Jul 06, 2006 2.348 2.360 2.253 2.259 218,014 -0.06(-2.58%)
Jul 05, 2006 2.332 2.354 2.297 2.319 110,435 -0.04(-1.87%)
Jul 03, 2006 2.275 2.385 2.275 2.363 102,819 -0.03(-1.19%)
Jun 30, 2006 2.322 2.407 2.300 2.392 296,398 -0.01(-0.26%)
Jun 29, 2006 2.313 2.455 2.313 2.398 371,925 +0.10(+4.25%)
Jun 28, 2006 2.348 2.351 2.281 2.300 160,258 -0.04(-1.75%)
Jun 27, 2006 2.414 2.423 2.335 2.341 137,409 -0.10(-4.25%)
Jun 26, 2006 2.439 2.461 2.382 2.445 284,973 +0.13(+5.72%)
Jun 23, 2006 2.291 2.344 2.269 2.313 200,878 +0.04(+1.80%)
Jun 22, 2006 2.313 2.319 2.272 2.272 191,040 -0.02(-0.83%)
Jun 21, 2006 2.228 2.322 2.228 2.291 224,044 +0.05(+2.39%)
Jun 20, 2006 2.288 2.313 2.237 2.237 393,187 -0.06(-2.74%)
Jun 19, 2006 2.363 2.363 2.300 2.300 182,154 -0.06(-2.67%)
Jun 16, 2006 2.442 2.455 2.326 2.363 200,878 -0.08(-3.10%)
Jun 15, 2006 2.474 2.474 2.430 2.439 247,527 +0.01(+0.39%)
Jun 14, 2006 2.389 2.448 2.382 2.430 782,567 +0.00(+0.13%)
Jun 13, 2006 2.382 2.455 2.370 2.426 456,339 +0.01(+0.52%)
Jun 12, 2006 2.452 2.452 2.379 2.414 174,855 -0.01(-0.52%)
Jun 09, 2006 2.426 2.455 2.404 2.426 264,981 +0.00(+0.13%)
Jun 08, 2006 2.389 2.489 2.316 2.423 442,058 +0.03(+1.05%)
Jun 07, 2006 2.357 2.404 2.344 2.398 402,073 +0.01(+0.53%)
Jun 06, 2006 2.354 2.417 2.354 2.385 315,756 -0.02(-0.79%)
Jun 05, 2006 2.392 2.426 2.379 2.404 246,258 -0.00(-0.13%)
Jun 02, 2006 2.367 2.433 2.341 2.407 313,534 +0.04(+1.87%)
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.