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 10.05 10.48 10.02 10.28 1,110,900 +0.28(+2.80%)
Sep 27, 2007 10.05 10.19 10.00 10.00 5,245,500 -0.21(-2.06%)
Sep 26, 2007 10.10 10.29 10.10 10.21 165,400 +0.02(+0.20%)
Sep 25, 2007 10.15 10.20 10.10 10.19 66,600 +0.11(+1.09%)
Sep 24, 2007 10.45 10.45 9.980 10.08 161,000 -0.31(-2.98%)
Sep 21, 2007 10.30 10.40 10.18 10.39 119,900 +0.16(+1.56%)
Sep 20, 2007 10.50 10.55 10.19 10.23 85,000 -0.22(-2.11%)
Sep 19, 2007 10.20 10.68 10.06 10.45 170,200 +0.18(+1.75%)
Sep 18, 2007 9.800 10.33 9.440 10.27 260,600 +0.49(+5.01%)
Sep 17, 2007 9.900 9.950 9.740 9.780 57,500 -0.16(-1.61%)
Sep 14, 2007 9.950 9.970 9.670 9.940 84,700 -0.06(-0.60%)
Sep 13, 2007 9.970 10.04 9.900 10.00 40,400 +0.00(+0.00%)
Sep 12, 2007 10.11 10.19 9.880 10.00 67,200 -0.20(-1.96%)
Sep 11, 2007 10.33 10.39 10.17 10.20 36,600 -0.13(-1.26%)
Sep 10, 2007 10.13 10.38 10.00 10.33 158,700 +0.22(+2.18%)
Sep 07, 2007 9.830 10.17 9.760 10.11 170,900 +0.28(+2.85%)
Sep 06, 2007 10.01 10.04 9.760 9.830 47,200 -0.13(-1.31%)
Sep 05, 2007 10.08 10.24 9.860 9.960 116,900 -0.14(-1.39%)
Sep 04, 2007 9.900 10.15 9.890 10.10 92,000 +0.13(+1.30%)
Aug 31, 2007 9.910 9.990 9.540 9.970 154,200 +0.06(+0.61%)
Aug 30, 2007 9.880 9.950 9.750 9.910 57,800 -0.02(-0.20%)
Aug 29, 2007 9.700 9.940 9.600 9.930 56,800 +0.26(+2.69%)
Aug 28, 2007 9.640 9.750 9.490 9.670 59,100 +0.03(+0.31%)
Aug 27, 2007 9.680 9.780 9.360 9.640 40,100 -0.14(-1.43%)
Aug 24, 2007 9.770 9.890 9.590 9.780 110,700 -0.01(-0.10%)
Aug 23, 2007 9.990 9.990 9.600 9.790 66,900 -0.18(-1.81%)
Aug 22, 2007 9.650 9.990 9.610 9.970 176,800 +0.27(+2.78%)
Aug 21, 2007 9.590 9.740 9.510 9.700 208,100 +0.10(+1.04%)
Aug 20, 2007 9.600 9.610 9.200 9.600 296,500 +0.11(+1.16%)
Aug 17, 2007 9.210 9.640 9.200 9.490 227,700 +0.80(+9.21%)
Aug 16, 2007 8.210 8.710 8.010 8.690 272,000 +0.33(+3.95%)
Aug 15, 2007 8.600 8.750 8.050 8.360 340,100 -0.41(-4.68%)
Aug 14, 2007 9.300 9.300 8.750 8.770 409,000 -0.59(-6.30%)
Aug 13, 2007 9.650 9.650 9.070 9.360 116,200 -0.31(-3.21%)
Aug 10, 2007 9.110 9.680 9.010 9.670 287,000 +0.27(+2.87%)
Aug 09, 2007 9.500 9.900 9.100 9.400 389,700 -0.08(-0.84%)
Aug 08, 2007 9.270 9.670 9.120 9.480 398,200 +0.34(+3.72%)
Aug 07, 2007 9.180 9.440 9.050 9.140 580,600 -0.22(-2.35%)
Aug 06, 2007 9.500 9.578 9.120 9.360 327,800 -0.14(-1.47%)
Aug 03, 2007 9.760 10.02 9.500 9.500 666,200 -0.52(-5.19%)
Aug 02, 2007 9.700 10.18 9.680 10.02 117,700 +0.12(+1.21%)
Aug 01, 2007 9.410 10.00 9.120 9.900 450,900 +0.26(+2.70%)
Jul 31, 2007 9.550 9.790 9.370 9.640 141,200 -0.12(-1.23%)
Jul 30, 2007 9.730 9.850 9.600 9.760 90,900 -0.16(-1.61%)
Jul 27, 2007 9.550 9.950 9.370 9.920 239,400 +0.41(+4.31%)
Jul 26, 2007 9.200 9.600 9.160 9.510 192,700 +0.31(+3.37%)
Jul 25, 2007 9.240 9.340 9.070 9.200 102,600 +0.00(+0.00%)
Jul 24, 2007 9.080 9.240 9.026 9.200 134,200 +0.11(+1.21%)
Jul 23, 2007 9.230 9.310 9.010 9.090 60,300 -0.09(-0.98%)
Jul 20, 2007 8.550 9.560 8.500 9.180 198,100 -0.17(-1.82%)
Jul 19, 2007 9.370 9.400 9.240 9.350 49,600 -0.02(-0.21%)
Jul 18, 2007 9.420 9.430 9.140 9.370 92,500 -0.05(-0.53%)
Jul 17, 2007 9.580 9.600 9.210 9.420 69,000 -0.13(-1.36%)
Jul 16, 2007 9.530 9.580 9.480 9.550 30,200 -0.01(-0.10%)
Jul 13, 2007 9.300 9.630 9.300 9.560 36,300 +0.05(+0.53%)
Jul 12, 2007 9.570 9.650 9.500 9.510 38,400 -0.13(-1.35%)
Jul 11, 2007 9.650 9.690 9.520 9.640 45,900 +0.03(+0.31%)
Jul 10, 2007 9.770 9.820 9.500 9.610 121,200 -0.16(-1.64%)
Jul 09, 2007 9.930 9.930 9.710 9.770 33,500 -0.03(-0.31%)
Jul 06, 2007 9.860 9.860 9.570 9.800 51,100 -0.14(-1.41%)
Jul 05, 2007 10.00 10.01 9.860 9.940 45,500 -0.06(-0.60%)
Jul 03, 2007 9.750 10.00 9.750 10.00 77,800 +0.21(+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.