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 (%)
Nov 30, 2004 3.542 3.573 3.454 3.454 1,014,227 -0.09(-2.49%)
Nov 29, 2004 3.624 3.630 3.542 3.542 930,449 -0.09(-2.35%)
Nov 26, 2004 3.640 3.662 3.627 3.627 271,962 -0.01(-0.35%)
Nov 24, 2004 3.643 3.681 3.633 3.640 482,678 -0.03(-0.77%)
Nov 23, 2004 3.687 3.687 3.627 3.668 498,545 -0.02(-0.51%)
Nov 22, 2004 3.665 3.687 3.627 3.687 478,235 +0.02(+0.60%)
Nov 19, 2004 3.681 3.684 3.627 3.665 383,984 -0.01(-0.34%)
Nov 18, 2004 3.655 3.687 3.640 3.677 639,128 +0.03(+0.95%)
Nov 17, 2004 3.624 3.687 3.624 3.643 561,062 +0.02(+0.52%)
Nov 16, 2004 3.627 3.640 3.561 3.624 441,741 -0.00(-0.09%)
Nov 15, 2004 3.608 3.627 3.583 3.627 360,501 +0.03(+0.70%)
Nov 12, 2004 3.621 3.624 3.570 3.602 528,375 +0.06(+1.78%)
Nov 11, 2004 3.526 3.558 3.526 3.539 385,254 +0.01(+0.36%)
Nov 10, 2004 3.501 3.558 3.498 3.526 684,826 +0.01(+0.36%)
Nov 09, 2004 3.507 3.545 3.495 3.514 596,287 +0.00(+0.00%)
Nov 08, 2004 3.602 3.605 3.514 3.514 540,117 -0.11(-3.04%)
Nov 05, 2004 3.706 3.706 3.529 3.624 741,630 -0.07(-1.88%)
Nov 04, 2004 3.671 3.706 3.605 3.693 596,287 +0.05(+1.47%)
Nov 03, 2004 3.659 3.756 3.624 3.640 561,062 +0.01(+0.17%)
Nov 02, 2004 3.558 3.684 3.545 3.633 967,895 +0.10(+2.76%)
Nov 01, 2004 3.473 3.545 3.466 3.536 804,464 +0.06(+1.82%)
Oct 29, 2004 3.485 3.495 3.469 3.473 431,269 -0.01(-0.18%)
Oct 28, 2004 3.498 3.514 3.447 3.479 446,818 -0.02(-0.54%)
Oct 27, 2004 3.444 3.507 3.441 3.498 727,032 -0.00(-0.09%)
Oct 26, 2004 3.542 3.542 3.392 3.501 1,441,688 -0.03(-0.80%)
Oct 25, 2004 3.592 3.618 3.488 3.529 838,419 -0.09(-2.44%)
Oct 22, 2004 3.750 3.766 3.595 3.618 958,692 -0.16(-4.17%)
Oct 21, 2004 3.781 3.844 3.734 3.775 426,191 +0.00(+0.00%)
Oct 20, 2004 3.810 3.819 3.703 3.775 1,103,083 -0.03(-0.91%)
Oct 19, 2004 3.838 3.860 3.794 3.810 340,826 +0.00(+0.08%)
Oct 18, 2004 3.829 3.860 3.785 3.807 359,866 +0.01(+0.25%)
Oct 15, 2004 3.835 3.876 3.797 3.797 446,501 -0.03(-0.82%)
Oct 14, 2004 3.898 3.914 3.803 3.829 364,944 -0.09(-2.41%)
Oct 13, 2004 3.851 3.939 3.844 3.923 588,353 +0.04(+1.06%)
Oct 12, 2004 3.813 3.892 3.778 3.882 419,844 +0.07(+1.73%)
Oct 11, 2004 3.876 3.892 3.781 3.816 372,560 -0.06(-1.62%)
Oct 08, 2004 3.766 3.879 3.766 3.879 639,128 +0.10(+2.67%)
Oct 07, 2004 3.747 3.810 3.728 3.778 538,848 +0.05(+1.44%)
Oct 06, 2004 3.854 3.857 3.718 3.725 1,089,120 -0.14(-3.59%)
Oct 05, 2004 3.907 3.923 3.826 3.863 750,833 -0.04(-1.13%)
Oct 04, 2004 3.952 3.964 3.892 3.907 655,630 -0.05(-1.20%)
Oct 01, 2004 3.895 3.983 3.876 3.955 665,150 +0.03(+0.80%)
Sep 30, 2004 3.838 3.952 3.838 3.923 512,191 +0.04(+1.14%)
Sep 29, 2004 3.860 3.955 3.844 3.879 569,313 -0.03(-0.73%)
Sep 28, 2004 3.977 3.986 3.866 3.907 820,014 -0.20(-4.98%)
Sep 27, 2004 4.175 4.175 4.068 4.112 938,065 -0.05(-1.21%)
Sep 24, 2004 4.188 4.191 4.144 4.163 638,176 -0.03(-0.60%)
Sep 23, 2004 4.197 4.207 4.182 4.188 350,029 +0.00(+0.00%)
Sep 22, 2004 4.213 4.219 4.175 4.188 651,187 -0.03(-0.67%)
Sep 21, 2004 4.226 4.251 4.213 4.216 621,992 -0.02(-0.37%)
Sep 20, 2004 4.251 4.251 4.210 4.232 781,932 +0.01(+0.30%)
Sep 17, 2004 4.226 4.232 4.207 4.219 982,176 -0.00(-0.07%)
Sep 16, 2004 4.200 4.223 4.175 4.223 603,903 +0.04(+1.06%)
Sep 15, 2004 4.182 4.200 4.160 4.178 347,807 +0.01(+0.23%)
Sep 14, 2004 4.191 4.210 4.160 4.169 617,231 -0.04(-0.90%)
Sep 13, 2004 4.128 4.235 4.112 4.207 1,486,434 -0.02(-0.37%)
Sep 10, 2004 4.286 4.295 4.065 4.223 3,724,653 -0.45(-9.64%)
Sep 09, 2004 4.566 4.679 4.560 4.673 810,176 +0.07(+1.58%)
Sep 08, 2004 4.563 4.629 4.531 4.601 449,992 +0.04(+0.83%)
Sep 07, 2004 4.503 4.566 4.478 4.563 551,859 +0.08(+1.69%)
Sep 03, 2004 4.446 4.516 4.446 4.487 673,718 +0.04(+0.92%)
Sep 02, 2004 4.459 4.471 4.399 4.446 411,911 +0.03(+0.64%)
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.