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 (%)
Dec 31, 2007 4.112 4.175 4.078 4.156 1,007,500 +0.05(+1.15%)
Dec 28, 2007 4.156 4.159 4.043 4.109 656,725 -0.00(-0.08%)
Dec 27, 2007 4.282 4.282 4.100 4.112 987,253 -0.20(-4.54%)
Dec 26, 2007 4.301 4.361 4.301 4.308 500,132 -0.00(-0.07%)
Dec 24, 2007 4.352 4.361 4.298 4.311 512,642 +0.00(+0.00%)
Dec 21, 2007 4.304 4.349 4.289 4.311 2,212,832 +0.06(+1.41%)
Dec 20, 2007 4.317 4.333 4.194 4.251 1,384,487 -0.06(-1.32%)
Dec 19, 2007 4.279 4.317 4.207 4.308 2,534,617 +0.04(+0.96%)
Dec 18, 2007 4.166 4.286 4.160 4.267 1,200,825 +0.14(+3.44%)
Dec 17, 2007 4.248 4.273 4.122 4.125 1,020,339 -0.07(-1.58%)
Dec 14, 2007 4.097 4.279 4.021 4.191 3,694,823 +0.22(+5.56%)
Dec 13, 2007 3.948 4.018 3.844 3.970 1,104,670 +0.02(+0.40%)
Dec 12, 2007 3.942 4.046 3.898 3.955 1,088,851 +0.03(+0.72%)
Dec 11, 2007 3.999 4.002 3.914 3.926 2,194,743 -0.04(-1.11%)
Dec 10, 2007 3.955 3.977 3.816 3.970 1,144,820 +0.08(+2.02%)
Dec 07, 2007 3.999 3.999 3.860 3.892 827,630 -0.06(-1.44%)
Dec 06, 2007 3.797 3.964 3.797 3.948 1,531,814 +0.12(+3.04%)
Dec 05, 2007 3.819 3.873 3.781 3.832 651,206 -0.02(-0.41%)
Dec 04, 2007 3.863 3.904 3.819 3.848 500,767 -0.05(-1.37%)
Dec 03, 2007 3.876 3.926 3.816 3.901 945,364 +0.06(+1.48%)
Nov 30, 2007 3.860 3.870 3.715 3.844 1,003,635 +0.06(+1.67%)
Nov 29, 2007 3.781 3.803 3.728 3.781 461,099 -0.01(-0.17%)
Nov 28, 2007 3.630 3.819 3.542 3.788 2,566,431 +0.14(+3.71%)
Nov 27, 2007 3.646 3.696 3.592 3.652 630,560 +0.01(+0.35%)
Nov 26, 2007 3.624 3.649 3.545 3.640 772,412 +0.01(+0.26%)
Nov 23, 2007 3.482 3.649 3.482 3.630 535,360 +0.11(+3.13%)
Nov 21, 2007 3.299 3.608 3.211 3.520 2,439,097 +0.21(+6.38%)
Nov 20, 2007 3.498 3.498 3.277 3.309 3,684,351 -0.21(-5.91%)
Nov 19, 2007 3.473 3.523 3.460 3.517 869,202 +0.05(+1.45%)
Nov 16, 2007 3.432 3.561 3.410 3.466 7,055,167 +0.09(+2.52%)
Nov 15, 2007 3.507 3.558 3.381 3.381 1,627,334 -0.20(-5.46%)
Nov 14, 2007 3.630 3.674 3.517 3.577 601,682 -0.04(-1.05%)
Nov 13, 2007 3.517 3.624 3.466 3.614 619,770 +0.14(+3.99%)
Nov 12, 2007 3.539 3.564 3.438 3.476 673,487 -0.16(-4.34%)
Nov 09, 2007 3.649 3.662 3.545 3.633 916,803 -0.01(-0.35%)
Nov 08, 2007 3.504 3.712 3.504 3.646 481,726 +0.11(+3.12%)
Nov 07, 2007 3.595 3.602 3.454 3.536 716,560 -0.09(-2.35%)
Nov 06, 2007 3.605 3.655 3.580 3.621 568,361 +0.00(+0.09%)
Nov 05, 2007 3.485 3.636 3.485 3.618 595,969 +0.05(+1.41%)
Nov 02, 2007 3.580 3.618 3.545 3.567 724,811 -0.02(-0.61%)
Nov 01, 2007 3.662 3.696 3.548 3.589 679,113 -0.07(-1.98%)
Oct 31, 2007 3.624 3.778 3.583 3.662 954,884 -0.03(-0.68%)
Oct 30, 2007 3.750 3.826 3.687 3.687 815,888 -0.06(-1.68%)
Oct 29, 2007 3.740 3.759 3.696 3.750 815,571 +0.05(+1.45%)
Oct 26, 2007 3.652 3.718 3.583 3.696 1,056,117 +0.08(+2.09%)
Oct 25, 2007 3.608 3.624 3.548 3.621 595,652 +0.05(+1.32%)
Oct 24, 2007 3.564 3.586 3.529 3.573 727,667 +0.02(+0.62%)
Oct 23, 2007 3.551 3.586 3.548 3.551 360,184 +0.02(+0.62%)
Oct 22, 2007 3.451 3.643 3.432 3.529 1,388,057 +0.08(+2.28%)
Oct 19, 2007 3.498 3.542 3.438 3.451 586,449 -0.05(-1.44%)
Oct 18, 2007 3.268 3.555 3.268 3.501 1,445,179 +0.19(+5.71%)
Oct 17, 2007 3.302 3.362 3.284 3.312 1,126,884 +0.03(+0.77%)
Oct 16, 2007 3.214 3.293 3.170 3.287 509,018 +0.05(+1.56%)
Oct 15, 2007 3.249 3.287 3.217 3.236 1,114,508 +0.01(+0.20%)
Oct 12, 2007 3.261 3.293 3.205 3.230 475,697 -0.08(-2.38%)
Oct 11, 2007 3.331 3.388 3.280 3.309 749,881 -0.02(-0.66%)
Oct 10, 2007 3.353 3.378 3.258 3.331 370,973 -0.07(-2.04%)
Oct 09, 2007 3.296 3.400 3.202 3.400 895,859 +0.11(+3.45%)
Oct 08, 2007 3.271 3.378 3.239 3.287 483,630 -0.03(-1.04%)
Oct 05, 2007 3.410 3.410 3.287 3.321 1,363,622 -0.08(-2.32%)
Oct 04, 2007 3.416 3.422 3.388 3.400 483,313 -0.00(-0.09%)
Oct 03, 2007 3.343 3.463 3.343 3.403 1,083,408 +0.03(+0.84%)
Oct 02, 2007 3.280 3.381 3.233 3.375 1,323,637 +0.10(+2.98%)
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.