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 (%)
Jun 30, 2005 2.619 2.647 2.609 2.609 453,483 -0.02(-0.60%)
Jun 29, 2005 2.641 2.653 2.587 2.625 439,519 -0.02(-0.60%)
Jun 28, 2005 2.647 2.647 2.612 2.641 1,324,906 -0.01(-0.24%)
Jun 27, 2005 2.609 2.666 2.609 2.647 682,921 +0.04(+1.70%)
Jun 24, 2005 2.634 2.685 2.584 2.603 2,933,835 -0.04(-1.67%)
Jun 23, 2005 2.719 2.719 2.609 2.647 590,892 -0.07(-2.67%)
Jun 22, 2005 2.789 2.795 2.587 2.719 1,110,700 +0.02(+0.70%)
Jun 21, 2005 2.638 2.716 2.638 2.701 459,829 +0.02(+0.71%)
Jun 20, 2005 2.697 2.707 2.559 2.682 1,330,301 -0.05(-1.73%)
Jun 17, 2005 2.757 2.794 2.694 2.729 1,733,644 -0.14(-4.94%)
Jun 16, 2005 2.874 2.915 2.855 2.871 511,239 +0.00(+0.00%)
Jun 15, 2005 2.918 2.959 2.868 2.871 435,077 -0.04(-1.51%)
Jun 14, 2005 2.893 2.962 2.893 2.915 497,911 +0.02(+0.76%)
Jun 13, 2005 2.849 2.905 2.842 2.893 359,866 +0.02(+0.55%)
Jun 10, 2005 2.896 2.909 2.868 2.877 279,896 -0.01(-0.44%)
Jun 09, 2005 2.827 2.890 2.798 2.890 400,169 +0.06(+2.23%)
Jun 08, 2005 2.852 2.874 2.814 2.827 601,999 +0.00(+0.00%)
Jun 07, 2005 2.886 2.912 2.827 2.827 295,763 -0.06(-2.07%)
Jun 06, 2005 2.899 2.915 2.854 2.886 357,962 +0.01(+0.44%)
Jun 03, 2005 2.931 2.946 2.817 2.874 550,589 -0.07(-2.46%)
Jun 02, 2005 2.946 2.962 2.915 2.946 370,656 -0.03(-0.95%)
Jun 01, 2005 2.990 3.006 2.937 2.975 678,161 +0.01(+0.21%)
May 31, 2005 2.852 2.968 2.839 2.968 796,530 +0.12(+4.09%)
May 27, 2005 2.874 2.874 2.805 2.852 290,368 +0.01(+0.33%)
May 26, 2005 2.827 2.877 2.827 2.842 341,460 +0.05(+1.69%)
May 25, 2005 2.855 2.864 2.719 2.795 654,361 -0.06(-2.10%)
May 24, 2005 2.868 2.905 2.820 2.855 338,922 +0.02(+0.56%)
May 23, 2005 2.792 2.852 2.776 2.839 390,966 +0.06(+2.27%)
May 20, 2005 2.833 2.836 2.694 2.776 363,674 -0.03(-1.23%)
May 19, 2005 2.647 2.836 2.647 2.811 836,833 +0.19(+7.08%)
May 18, 2005 2.552 2.625 2.541 2.625 263,077 +0.09(+3.74%)
May 17, 2005 2.505 2.552 2.505 2.530 330,988 +0.02(+0.63%)
May 16, 2005 2.458 2.534 2.458 2.515 212,937 +0.05(+2.05%)
May 13, 2005 2.439 2.584 2.420 2.464 223,092 +0.01(+0.51%)
May 12, 2005 2.543 2.631 2.448 2.452 376,051 -0.11(-4.42%)
May 11, 2005 2.581 2.600 2.508 2.565 445,232 +0.01(+0.25%)
May 10, 2005 2.521 2.581 2.477 2.559 380,176 +0.01(+0.50%)
May 09, 2005 2.565 2.568 2.502 2.546 369,387 -0.01(-0.25%)
May 06, 2005 2.571 2.625 2.537 2.552 334,162 +0.01(+0.50%)
May 05, 2005 2.521 2.540 2.486 2.540 226,900 +0.03(+1.13%)
May 04, 2005 2.448 2.521 2.442 2.511 346,538 +0.03(+1.27%)
May 03, 2005 2.515 2.515 2.467 2.480 244,988 -0.01(-0.51%)
May 02, 2005 2.404 2.502 2.389 2.493 297,667 +0.06(+2.33%)
Apr 29, 2005 2.411 2.439 2.382 2.436 357,010 +0.00(+0.00%)
Apr 28, 2005 2.489 2.518 2.426 2.436 211,667 -0.03(-1.40%)
Apr 27, 2005 2.442 2.515 2.411 2.471 287,830 +0.03(+1.16%)
Apr 26, 2005 2.442 2.455 2.398 2.442 196,435 +0.00(+0.00%)
Apr 25, 2005 2.351 2.458 2.351 2.442 412,228 +0.09(+3.75%)
Apr 22, 2005 2.411 2.411 2.300 2.354 511,874 -0.07(-2.99%)
Apr 21, 2005 2.363 2.442 2.307 2.426 564,870 +0.11(+4.90%)
Apr 20, 2005 2.294 2.335 2.285 2.313 328,132 -0.03(-1.48%)
Apr 19, 2005 2.379 2.423 2.314 2.348 370,656 -0.03(-1.19%)
Apr 18, 2005 2.363 2.455 2.316 2.376 477,918 +0.14(+6.05%)
Apr 15, 2005 2.300 2.360 2.237 2.240 464,272 -0.06(-2.60%)
Apr 14, 2005 2.329 2.354 2.294 2.300 286,243 -0.03(-1.22%)
Apr 13, 2005 2.389 2.458 2.316 2.329 415,719 -0.07(-2.89%)
Apr 12, 2005 2.316 2.414 2.285 2.398 623,578 +0.08(+3.54%)
Apr 11, 2005 2.407 2.407 2.316 2.316 393,505 -0.07(-3.03%)
Apr 08, 2005 2.376 2.420 2.348 2.389 469,667 -0.02(-0.66%)
Apr 07, 2005 2.411 2.477 2.367 2.404 384,302 -0.02(-0.91%)
Apr 06, 2005 2.395 2.442 2.363 2.426 783,202 +0.00(+0.13%)
Apr 05, 2005 2.464 2.502 2.411 2.423 719,416 -0.10(-3.87%)
Apr 04, 2005 2.597 2.606 2.489 2.521 1,127,836 -0.11(-4.19%)
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.