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 (%)
Jan 31, 2007 2.527 2.540 2.505 2.518 166,605 -0.03(-0.99%)
Jan 30, 2007 2.540 2.543 2.511 2.543 257,682 +0.01(+0.25%)
Jan 29, 2007 2.505 2.546 2.502 2.537 202,464 +0.03(+1.26%)
Jan 26, 2007 2.493 2.549 2.493 2.505 297,984 +0.00(+0.00%)
Jan 25, 2007 2.502 2.540 2.489 2.505 476,014 -0.00(-0.13%)
Jan 24, 2007 2.534 2.537 2.508 2.508 267,520 -0.01(-0.50%)
Jan 23, 2007 2.537 2.552 2.505 2.521 124,715 -0.02(-0.62%)
Jan 22, 2007 2.505 2.537 2.489 2.537 123,446 +0.00(+0.00%)
Jan 19, 2007 2.552 2.552 2.483 2.537 79,335 +0.01(+0.50%)
Jan 18, 2007 2.530 2.568 2.489 2.524 99,328 -0.03(-1.11%)
Jan 17, 2007 2.552 2.568 2.524 2.552 106,309 -0.02(-0.61%)
Jan 16, 2007 2.521 2.568 2.521 2.568 356,058 +0.02(+0.62%)
Jan 12, 2007 2.546 2.559 2.534 2.552 143,438 +0.00(+0.12%)
Jan 11, 2007 2.518 2.552 2.489 2.549 184,058 +0.04(+1.63%)
Jan 10, 2007 2.508 2.527 2.489 2.508 146,612 -0.01(-0.38%)
Jan 09, 2007 2.537 2.540 2.505 2.518 185,328 -0.02(-0.87%)
Jan 08, 2007 2.524 2.552 2.515 2.540 135,505 -0.01(-0.49%)
Jan 05, 2007 2.552 2.552 2.524 2.552 177,712 -0.02(-0.61%)
Jan 04, 2007 2.562 2.584 2.559 2.568 153,593 -0.03(-0.97%)
Jan 03, 2007 2.571 2.615 2.540 2.593 260,221 -0.02(-0.84%)
Dec 29, 2006 2.546 2.619 2.543 2.615 354,154 +0.04(+1.47%)
Dec 28, 2006 2.587 2.619 2.540 2.578 207,542 -0.03(-0.97%)
Dec 27, 2006 2.615 2.631 2.587 2.603 245,940 -0.01(-0.36%)
Dec 26, 2006 2.656 2.660 2.606 2.612 96,154 -0.04(-1.66%)
Dec 22, 2006 2.612 2.660 2.612 2.656 209,763 +0.03(+1.20%)
Dec 21, 2006 2.534 2.628 2.534 2.625 585,815 +0.09(+3.35%)
Dec 20, 2006 2.543 2.571 2.530 2.540 178,346 -0.02(-0.62%)
Dec 19, 2006 2.540 2.562 2.537 2.556 141,534 +0.01(+0.37%)
Dec 18, 2006 2.552 2.562 2.537 2.546 226,582 -0.02(-0.62%)
Dec 15, 2006 2.568 2.587 2.549 2.562 244,988 -0.02(-0.73%)
Dec 14, 2006 2.600 2.628 2.559 2.581 217,379 -0.04(-1.44%)
Dec 13, 2006 2.625 2.638 2.603 2.619 214,206 -0.01(-0.36%)
Dec 12, 2006 2.631 2.638 2.600 2.628 189,453 -0.01(-0.24%)
Dec 11, 2006 2.612 2.644 2.600 2.634 96,789 +0.01(+0.36%)
Dec 08, 2006 2.549 2.647 2.549 2.625 228,804 +0.08(+2.97%)
Dec 07, 2006 2.615 2.625 2.540 2.549 564,870 -0.08(-2.88%)
Dec 06, 2006 2.631 2.638 2.597 2.625 329,401 +0.01(+0.24%)
Dec 05, 2006 2.619 2.644 2.615 2.619 232,612 +0.00(+0.12%)
Dec 04, 2006 2.622 2.644 2.612 2.615 163,431 -0.02(-0.84%)
Dec 01, 2006 2.603 2.644 2.562 2.638 209,128 +0.05(+1.82%)
Nov 30, 2006 2.568 2.622 2.562 2.590 248,162 +0.02(+0.74%)
Nov 29, 2006 2.565 2.584 2.552 2.571 220,553 -0.01(-0.24%)
Nov 28, 2006 2.590 2.590 2.552 2.578 170,413 +0.01(+0.49%)
Nov 27, 2006 2.587 2.587 2.556 2.565 238,007 -0.03(-0.97%)
Nov 24, 2006 2.559 2.597 2.559 2.590 142,486 +0.01(+0.24%)
Nov 22, 2006 2.562 2.584 2.552 2.584 248,479 +0.02(+0.86%)
Nov 21, 2006 2.552 2.584 2.546 2.562 170,413 -0.01(-0.37%)
Nov 20, 2006 2.559 2.581 2.556 2.571 150,420 -0.00(-0.12%)
Nov 17, 2006 2.543 2.584 2.543 2.575 145,343 +0.02(+0.62%)
Nov 16, 2006 2.568 2.578 2.543 2.559 217,062 +0.00(+0.00%)
Nov 15, 2006 2.578 2.581 2.549 2.559 121,542 -0.02(-0.73%)
Nov 14, 2006 2.486 2.578 2.486 2.578 350,981 +0.09(+3.68%)
Nov 13, 2006 2.505 2.546 2.464 2.486 353,202 -0.03(-1.37%)
Nov 10, 2006 2.568 2.587 2.502 2.521 349,711 -0.05(-1.84%)
Nov 09, 2006 2.575 2.612 2.568 2.568 210,715 -0.03(-1.21%)
Nov 08, 2006 2.584 2.638 2.571 2.600 317,025 +0.00(+0.00%)
Nov 07, 2006 2.619 2.631 2.581 2.600 409,055 -0.03(-1.32%)
Nov 06, 2006 2.647 2.660 2.631 2.634 168,509 -0.01(-0.48%)
Nov 03, 2006 2.716 2.726 2.644 2.647 331,940 -0.08(-3.00%)
Nov 02, 2006 2.710 2.742 2.710 2.729 693,711 +0.01(+0.46%)
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.