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 29, 2007 3.050 3.072 2.924 3.053 227,852 -0.01(-0.41%)
Jun 28, 2007 3.120 3.123 3.047 3.066 146,929 -0.08(-2.51%)
Jun 27, 2007 3.063 3.145 3.063 3.145 185,010 +0.05(+1.53%)
Jun 26, 2007 3.066 3.151 3.031 3.098 163,114 +0.04(+1.24%)
Jun 25, 2007 3.094 3.104 2.994 3.060 176,442 -0.06(-1.82%)
Jun 22, 2007 3.088 3.123 3.066 3.116 99,010 +0.01(+0.41%)
Jun 21, 2007 3.044 3.126 2.981 3.104 349,077 +0.03(+1.13%)
Jun 20, 2007 3.057 3.076 3.035 3.069 101,867 -0.00(-0.10%)
Jun 19, 2007 3.035 3.088 3.025 3.072 112,656 +0.04(+1.25%)
Jun 18, 2007 3.038 3.041 2.997 3.035 126,619 -0.00(-0.10%)
Jun 15, 2007 3.009 3.041 2.994 3.038 221,822 +0.03(+1.05%)
Jun 14, 2007 3.006 3.006 2.934 3.006 217,379 +0.03(+1.06%)
Jun 13, 2007 2.868 2.975 2.868 2.975 186,280 +0.12(+4.31%)
Jun 12, 2007 2.981 2.984 2.839 2.852 367,800 -0.13(-4.44%)
Jun 11, 2007 3.035 3.050 2.962 2.984 297,350 -0.05(-1.66%)
Jun 08, 2007 2.978 3.050 2.949 3.035 370,656 +0.08(+2.67%)
Jun 07, 2007 3.126 3.189 2.946 2.956 688,634 -0.18(-5.82%)
Jun 06, 2007 3.176 3.192 3.060 3.139 297,984 -0.04(-1.19%)
Jun 05, 2007 3.255 3.290 3.161 3.176 196,435 -0.12(-3.63%)
Jun 04, 2007 3.236 3.312 3.164 3.296 233,881 +0.05(+1.45%)
Jun 01, 2007 3.202 3.261 3.192 3.249 294,176 +0.06(+1.78%)
May 31, 2007 3.167 3.211 3.151 3.192 301,475 +0.00(+0.10%)
May 30, 2007 3.249 3.249 3.167 3.189 256,730 -0.05(-1.65%)
May 29, 2007 3.214 3.277 3.195 3.243 263,077 +0.05(+1.58%)
May 25, 2007 3.214 3.233 3.180 3.192 239,276 -0.03(-0.88%)
May 24, 2007 3.246 3.277 3.189 3.220 348,125 -0.05(-1.64%)
May 23, 2007 3.265 3.302 3.249 3.274 386,841 -0.02(-0.57%)
May 22, 2007 3.277 3.299 3.219 3.293 255,143 +0.01(+0.38%)
May 21, 2007 3.299 3.306 3.236 3.280 180,885 -0.02(-0.57%)
May 18, 2007 3.306 3.306 3.230 3.299 648,648 +0.01(+0.38%)
May 17, 2007 3.328 3.347 3.271 3.287 244,671 -0.06(-1.70%)
May 16, 2007 3.340 3.381 3.321 3.343 451,896 +0.03(+1.05%)
May 15, 2007 3.277 3.331 3.249 3.309 262,125 -0.01(-0.19%)
May 14, 2007 3.287 3.334 3.268 3.315 165,018 -0.01(-0.28%)
May 11, 2007 3.356 3.359 3.287 3.324 314,169 +0.00(+0.00%)
May 10, 2007 3.299 3.378 3.258 3.324 256,413 +0.03(+0.76%)
May 09, 2007 3.220 3.324 3.220 3.299 206,590 +0.02(+0.48%)
May 08, 2007 3.337 3.337 3.186 3.284 269,424 -0.05(-1.51%)
May 07, 2007 3.214 3.334 3.214 3.334 410,641 +0.10(+3.22%)
May 04, 2007 3.123 3.236 3.123 3.230 456,973 +0.14(+4.49%)
May 03, 2007 3.044 3.120 3.044 3.091 731,158 +0.02(+0.72%)
May 02, 2007 3.098 3.157 3.041 3.069 527,106 -0.00(-0.10%)
May 01, 2007 3.145 3.180 3.072 3.072 550,589 -0.09(-2.98%)
Apr 30, 2007 3.151 3.214 3.113 3.167 195,800 -0.01(-0.40%)
Apr 27, 2007 3.164 3.243 3.148 3.180 100,915 +0.02(+0.60%)
Apr 26, 2007 3.176 3.180 3.145 3.161 165,018 -0.04(-1.38%)
Apr 25, 2007 3.246 3.255 3.151 3.205 115,512 -0.02(-0.68%)
Apr 24, 2007 3.189 3.243 3.173 3.227 342,730 +0.01(+0.39%)
Apr 23, 2007 3.157 3.214 3.157 3.214 132,966 +0.06(+1.80%)
Apr 20, 2007 3.107 3.157 3.101 3.157 141,534 +0.03(+0.80%)
Apr 19, 2007 3.107 3.151 3.107 3.132 69,180 -0.01(-0.20%)
Apr 18, 2007 3.091 3.183 3.091 3.139 144,708 -0.04(-1.39%)
Apr 17, 2007 3.173 3.211 3.129 3.183 176,442 +0.01(+0.40%)
Apr 16, 2007 3.079 3.176 3.079 3.170 225,630 +0.07(+2.13%)
Apr 13, 2007 3.022 3.120 3.022 3.104 174,538 +0.07(+2.39%)
Apr 12, 2007 3.079 3.091 3.006 3.031 212,619 -0.05(-1.74%)
Apr 11, 2007 3.072 3.104 3.038 3.085 200,878 -0.01(-0.41%)
Apr 10, 2007 3.107 3.126 2.997 3.098 319,564 -0.04(-1.21%)
Apr 09, 2007 3.173 3.173 3.129 3.135 243,402 -0.07(-2.16%)
Apr 05, 2007 3.157 3.214 3.154 3.205 615,010 +0.04(+1.40%)
Apr 04, 2007 3.154 3.161 3.035 3.161 330,671 +0.01(+0.30%)
Apr 03, 2007 3.180 3.195 3.148 3.151 235,785 +0.01(+0.40%)
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.