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 (%)
May 31, 2002 6.271 6.299 5.896 6.003 333,210 -0.24(-3.79%)
May 28, 2002 6.258 6.274 6.145 6.239 171,682 -0.02(-0.25%)
May 27, 2002 6.280 6.299 6.208 6.255 127,571 +0.00(+0.00%)
May 24, 2002 6.280 6.299 6.208 6.255 127,571 -0.03(-0.40%)
May 23, 2002 6.397 6.422 6.211 6.280 176,125 -0.07(-1.04%)
May 22, 2002 6.350 6.356 6.287 6.346 99,645 -0.02(-0.30%)
May 21, 2002 6.466 6.466 6.318 6.365 146,929 -0.02(-0.35%)
May 20, 2002 6.586 6.617 6.387 6.387 150,420 -0.04(-0.64%)
May 17, 2002 6.428 6.428 6.321 6.428 82,191 +0.05(+0.74%)
May 16, 2002 6.460 6.460 6.350 6.381 4,284,129 -0.05(-0.74%)
May 15, 2002 6.444 6.444 6.372 6.428 149,151 +0.10(+1.64%)
May 14, 2002 6.334 6.397 6.290 6.324 123,446 -0.06(-0.89%)
May 13, 2002 6.302 6.428 6.302 6.381 138,044 +0.08(+1.25%)
May 10, 2002 6.381 6.409 6.302 6.302 128,206 -0.09(-1.48%)
May 09, 2002 6.334 6.397 6.290 6.397 149,785 +0.03(+0.54%)
May 08, 2002 6.476 6.491 6.145 6.362 565,822 -0.13(-1.99%)
May 07, 2002 6.633 6.687 6.397 6.491 215,475 -0.11(-1.62%)
May 06, 2002 6.617 6.743 6.413 6.599 169,778 +0.06(+0.92%)
May 03, 2002 6.822 6.970 6.460 6.539 26,910,678 -0.75(-10.33%)
May 02, 2002 7.084 7.317 7.084 7.292 618,183 +0.22(+3.07%)
May 01, 2002 7.096 7.153 6.996 7.074 459,195 -0.02(-0.22%)
Apr 30, 2002 7.024 7.090 7.018 7.090 502,353 +0.09(+1.31%)
Apr 29, 2002 7.049 7.049 6.983 6.999 352,250 +0.00(+0.05%)
Apr 26, 2002 6.999 6.999 6.945 6.996 246,575 +0.02(+0.23%)
Apr 25, 2002 6.996 7.011 6.948 6.980 224,678 -0.00(-0.05%)
Apr 24, 2002 7.008 7.087 6.933 6.983 249,748 +0.05(+0.68%)
Apr 23, 2002 6.970 7.014 6.892 6.936 526,789 -0.02(-0.27%)
Apr 22, 2002 6.933 6.964 6.898 6.955 472,523 +0.02(+0.27%)
Apr 19, 2002 7.122 7.169 6.936 6.936 418,257 -0.11(-1.52%)
Apr 18, 2002 6.599 7.106 6.599 7.043 729,888 +0.52(+7.97%)
Apr 17, 2002 6.113 6.536 6.012 6.523 681,017 +0.45(+7.42%)
Apr 16, 2002 5.956 6.104 5.956 6.072 121,542 +0.09(+1.47%)
Apr 15, 2002 5.971 5.984 5.896 5.984 149,151 +0.01(+0.21%)
Apr 12, 2002 5.975 5.984 5.940 5.971 84,413 -0.01(-0.11%)
Apr 11, 2002 5.940 5.978 5.902 5.978 127,889 +0.04(+0.64%)
Apr 10, 2002 5.937 5.968 5.918 5.940 119,320 -0.03(-0.48%)
Apr 09, 2002 5.987 5.987 5.956 5.968 160,892 -0.02(-0.32%)
Apr 08, 2002 6.003 6.028 5.940 5.987 125,033 +0.02(+0.32%)
Apr 05, 2002 5.940 5.984 5.934 5.968 107,896 +0.02(+0.26%)
Apr 04, 2002 6.012 6.016 5.912 5.953 180,885 -0.06(-1.00%)
Apr 03, 2002 6.088 6.088 6.003 6.012 125,985 -0.09(-1.55%)
Apr 02, 2002 6.050 6.145 6.041 6.107 134,236 +0.04(+0.68%)
Apr 01, 2002 6.145 6.145 6.066 6.066 104,723 -0.03(-0.52%)
Mar 29, 2002 6.120 6.161 6.060 6.098 196,117 +0.00(+0.00%)
Mar 28, 2002 6.120 6.161 6.060 6.098 196,117 +0.00(+0.00%)
Mar 27, 2002 6.066 6.129 6.063 6.098 107,579 -0.00(-0.05%)
Mar 26, 2002 6.082 6.189 6.066 6.101 105,040 +0.02(+0.31%)
Mar 25, 2002 6.201 6.208 6.082 6.082 152,007 -0.11(-1.83%)
Mar 22, 2002 6.151 6.208 6.113 6.195 196,752 +0.08(+1.34%)
Mar 21, 2002 6.028 6.220 5.990 6.113 201,512 +0.09(+1.41%)
Mar 20, 2002 6.192 6.227 5.997 6.028 228,169 -0.10(-1.65%)
Mar 19, 2002 6.183 6.239 6.120 6.129 183,741 -0.01(-0.21%)
Mar 18, 2002 6.113 6.287 6.082 6.142 245,940 +0.08(+1.25%)
Mar 15, 2002 5.924 6.098 5.896 6.066 508,700 +0.14(+2.39%)
Mar 14, 2002 5.786 5.984 5.786 5.924 169,461 +0.09(+1.62%)
Mar 13, 2002 5.845 5.908 5.782 5.830 146,612 +0.05(+0.82%)
Mar 12, 2002 5.798 5.861 5.767 5.782 203,734 +0.04(+0.77%)
Mar 11, 2002 5.688 5.767 5.672 5.738 5,363,095 +0.14(+2.59%)
Mar 08, 2002 5.584 5.666 5.546 5.593 182,472 +0.06(+1.14%)
Mar 07, 2002 5.552 5.634 5.474 5.530 121,542 +0.03(+0.52%)
Mar 06, 2002 5.376 5.562 5.373 5.502 131,379 +0.16(+2.95%)
Mar 05, 2002 5.348 5.433 5.325 5.344 169,143 +0.03(+0.53%)
Mar 04, 2002 5.423 5.452 5.247 5.316 123,129 -0.10(-1.92%)
Mar 01, 2002 5.395 5.530 5.294 5.420 180,885 +0.05(+0.88%)
Feb 28, 2002 5.373 5.426 5.325 5.373 178,664 +0.08(+1.49%)
Feb 27, 2002 5.357 5.540 5.294 5.294 285,608 -0.06(-1.18%)
Feb 26, 2002 5.203 5.467 5.203 5.357 184,376 +0.14(+2.72%)
Feb 25, 2002 5.499 5.615 4.966 5.215 600,412 -0.20(-3.78%)
Feb 22, 2002 5.124 5.433 5.124 5.420 338,922 +0.33(+6.44%)
Feb 21, 2002 5.048 5.294 5.048 5.092 421,431 +0.08(+1.64%)
Feb 20, 2002 4.459 5.010 4.459 5.010 7,774,901 +0.53(+11.74%)
Feb 19, 2002 4.922 4.922 4.349 4.484 603,903 -0.44(-8.90%)
Feb 18, 2002 5.042 5.089 4.891 4.922 779,711 +0.00(+0.00%)
Feb 15, 2002 5.042 5.089 4.891 4.922 779,711 -0.26(-5.05%)
Feb 14, 2002 5.499 5.505 5.168 5.184 349,711 -0.33(-6.00%)
Feb 13, 2002 5.556 5.556 5.414 5.515 278,627 -0.02(-0.28%)
Feb 12, 2002 5.518 5.546 5.436 5.530 241,815 +0.01(+0.23%)
Feb 11, 2002 5.609 5.641 5.357 5.518 542,021 -0.17(-2.99%)
Feb 08, 2002 5.971 5.971 5.515 5.688 550,907 -0.33(-5.45%)
Feb 07, 2002 6.113 6.192 5.833 6.016 719,733 -0.11(-1.85%)
Feb 06, 2002 6.255 6.302 6.050 6.129 364,944 -0.20(-3.14%)
Feb 05, 2002 6.394 6.425 6.271 6.328 122,494 -0.03(-0.54%)
Feb 04, 2002 6.356 6.570 6.309 6.362 269,741 -0.02(-0.35%)
Feb 01, 2002 6.381 6.507 6.321 6.384 233,247 -0.08(-1.17%)
Jan 31, 2002 6.554 6.583 6.302 6.460 233,564 -0.04(-0.58%)
Jan 30, 2002 6.617 6.633 6.384 6.498 397,948 +0.12(+1.88%)
Jan 29, 2002 6.428 6.457 6.302 6.378 162,479 -0.02(-0.30%)
Jan 28, 2002 6.523 6.523 6.350 6.397 213,254 +0.01(+0.15%)
Jan 25, 2002 6.428 6.570 6.176 6.387 158,036 -0.07(-1.12%)
Jan 24, 2002 6.208 6.460 6.050 6.460 538,848 +0.09(+1.49%)
Jan 23, 2002 6.397 6.413 6.255 6.365 324,007 -0.16(-2.42%)
Jan 22, 2002 6.602 6.602 6.476 6.523 185,645 -0.07(-1.05%)
Jan 21, 2002 6.838 6.847 6.592 6.592 113,926 +0.00(+0.00%)
Jan 18, 2002 6.838 6.847 6.592 6.592 113,926 -0.18(-2.70%)
Jan 17, 2002 6.829 6.835 6.665 6.775 210,715 -0.05(-0.78%)
Jan 16, 2002 6.854 6.901 6.791 6.829 191,040 -0.06(-0.82%)
Jan 15, 2002 6.712 7.011 6.712 6.885 265,616 +0.23(+3.51%)
Jan 14, 2002 6.728 6.759 6.652 6.652 132,649 -0.12(-1.81%)
Jan 11, 2002 6.769 6.901 6.712 6.775 145,977 +0.03(+0.51%)
Jan 10, 2002 6.649 6.772 6.649 6.740 132,014 -0.66(-8.98%)
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.