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, 2004 4.097 4.238 4.097 4.238 686,412 +0.11(+2.67%)
Jun 29, 2004 4.241 4.245 4.043 4.128 1,276,035 -0.18(-4.10%)
Jun 28, 2004 4.349 4.396 4.200 4.304 1,348,390 -0.29(-6.31%)
Jun 25, 2004 4.572 4.613 4.512 4.594 1,559,105 +0.01(+0.14%)
Jun 24, 2004 4.717 4.717 4.528 4.588 935,209 -0.11(-2.35%)
Jun 23, 2004 4.695 4.720 4.664 4.698 693,394 +0.00(+0.07%)
Jun 22, 2004 4.711 4.717 4.651 4.695 522,029 +0.02(+0.34%)
Jun 21, 2004 4.648 4.705 4.616 4.679 777,490 +0.08(+1.71%)
Jun 18, 2004 4.560 4.601 4.553 4.601 491,881 +0.04(+0.90%)
Jun 17, 2004 4.553 4.582 4.535 4.560 396,995 -0.01(-0.14%)
Jun 16, 2004 4.591 4.591 4.538 4.566 417,305 -0.00(-0.07%)
Jun 15, 2004 4.512 4.594 4.512 4.569 611,202 +0.06(+1.33%)
Jun 14, 2004 4.538 4.588 4.478 4.509 766,383 -0.02(-0.49%)
Jun 10, 2004 4.506 4.569 4.465 4.531 623,578 -0.02(-0.48%)
Jun 09, 2004 4.494 4.563 4.396 4.553 498,228 +0.03(+0.70%)
Jun 08, 2004 4.585 4.585 4.449 4.522 560,427 -0.05(-1.10%)
Jun 07, 2004 4.468 4.594 4.456 4.572 443,328 +0.12(+2.62%)
Jun 04, 2004 4.494 4.503 4.449 4.456 304,966 -0.01(-0.21%)
Jun 03, 2004 4.459 4.522 4.431 4.465 580,102 +0.02(+0.50%)
Jun 02, 2004 4.364 4.468 4.349 4.443 559,475 +0.09(+2.17%)
Jun 01, 2004 4.317 4.408 4.317 4.349 448,405 +0.03(+0.80%)
May 28, 2004 4.399 4.399 4.207 4.314 850,478 -0.09(-1.93%)
May 27, 2004 4.393 4.412 4.336 4.399 338,922 +0.01(+0.29%)
May 26, 2004 4.333 4.393 4.298 4.386 394,457 +0.08(+1.83%)
May 25, 2004 4.245 4.355 4.226 4.308 529,327 +0.09(+2.01%)
May 24, 2004 4.317 4.349 4.182 4.223 652,774 -0.06(-1.47%)
May 21, 2004 4.119 4.298 4.119 4.286 1,020,892 +0.19(+4.62%)
May 20, 2004 4.065 4.131 4.062 4.097 699,106 +0.09(+2.36%)
May 19, 2004 4.027 4.112 3.993 4.002 700,375 +0.04(+0.95%)
May 18, 2004 3.885 3.993 3.885 3.964 519,172 +0.07(+1.70%)
May 17, 2004 3.923 3.926 3.813 3.898 398,900 -0.04(-1.04%)
May 14, 2004 3.917 3.989 3.873 3.939 600,095 +0.04(+0.97%)
May 13, 2004 3.901 3.939 3.876 3.901 397,313 +0.05(+1.31%)
May 12, 2004 3.929 3.939 3.781 3.851 835,246 -0.05(-1.21%)
May 11, 2004 3.703 3.955 3.703 3.898 942,191 +0.22(+6.09%)
May 10, 2004 3.545 3.759 3.545 3.674 1,285,873 -0.11(-2.99%)
May 07, 2004 4.033 4.033 3.750 3.788 1,354,736 -0.28(-6.89%)
May 06, 2004 4.112 4.112 3.993 4.068 707,992 -0.04(-1.07%)
May 05, 2004 4.128 4.197 4.074 4.112 807,955 +0.09(+2.19%)
May 04, 2004 3.914 4.093 3.895 4.024 953,298 +0.14(+3.65%)
May 03, 2004 3.945 3.986 3.803 3.882 1,280,795 -0.17(-4.12%)
Apr 30, 2004 4.100 4.156 3.945 4.049 1,526,736 -0.05(-1.23%)
Apr 29, 2004 4.333 4.380 4.097 4.100 1,443,592 -0.25(-5.66%)
Apr 28, 2004 4.506 4.535 4.339 4.345 641,667 -0.15(-3.36%)
Apr 27, 2004 4.509 4.538 4.459 4.497 431,903 +0.02(+0.42%)
Apr 26, 2004 4.509 4.626 4.453 4.478 705,453 -0.03(-0.70%)
Apr 23, 2004 4.664 4.711 4.478 4.509 790,183 -0.19(-3.96%)
Apr 22, 2004 4.645 4.702 4.575 4.695 490,294 +0.15(+3.40%)
Apr 21, 2004 4.490 4.553 4.415 4.541 522,346 +0.11(+2.42%)
Apr 20, 2004 4.720 4.733 4.427 4.434 574,073 -0.23(-5.00%)
Apr 19, 2004 4.846 4.850 4.522 4.667 1,045,962 -0.15(-3.08%)
Apr 16, 2004 4.695 4.853 4.695 4.815 826,995 +0.15(+3.31%)
Apr 15, 2004 4.443 4.695 4.443 4.661 1,263,342 +0.25(+5.64%)
Apr 14, 2004 4.572 4.572 4.383 4.412 2,363,887 -0.20(-4.37%)
Apr 13, 2004 4.758 4.758 4.446 4.613 2,327,075 -0.22(-4.63%)
Apr 12, 2004 5.089 5.095 4.809 4.837 1,499,762 -0.25(-4.95%)
Apr 08, 2004 5.165 5.285 5.089 5.089 848,257 -0.04(-0.74%)
Apr 07, 2004 4.916 5.158 4.916 5.127 1,068,493 +0.20(+4.09%)
Apr 06, 2004 4.932 5.004 4.793 4.925 1,704,766 -0.14(-2.80%)
Apr 05, 2004 5.489 5.499 4.742 5.067 3,110,912 -0.45(-8.11%)
Apr 02, 2004 5.609 5.647 5.420 5.515 1,354,102 -0.15(-2.62%)
Apr 01, 2004 5.704 5.704 5.625 5.663 888,560 -0.15(-2.60%)
Mar 31, 2004 5.593 5.814 5.578 5.814 812,715 +0.22(+4.00%)
Mar 30, 2004 5.685 5.704 5.556 5.590 833,025 -0.13(-2.20%)
Mar 29, 2004 5.685 5.732 5.543 5.716 1,081,187 -0.16(-2.68%)
Mar 26, 2004 5.886 5.893 5.830 5.874 1,012,958 +0.07(+1.14%)
Mar 25, 2004 5.905 5.908 5.770 5.808 1,026,286 -0.06(-1.02%)
Mar 24, 2004 5.767 5.886 5.741 5.867 1,257,947 +0.13(+2.25%)
Mar 23, 2004 5.735 5.767 5.710 5.738 756,545 +0.02(+0.39%)
Mar 22, 2004 5.710 5.748 5.641 5.716 792,087 +0.03(+0.50%)
Mar 19, 2004 5.672 5.688 5.641 5.688 591,844 +0.03(+0.45%)
Mar 18, 2004 5.672 5.682 5.656 5.663 355,741 -0.01(-0.11%)
Mar 17, 2004 5.672 5.682 5.656 5.669 454,752 +0.01(+0.22%)
Mar 16, 2004 5.685 5.694 5.628 5.656 390,331 +0.02(+0.28%)
Mar 15, 2004 5.704 5.704 5.641 5.641 674,988 +0.00(+0.00%)
Mar 12, 2004 5.593 5.641 5.546 5.641 723,224 +0.12(+2.23%)
Mar 11, 2004 5.634 5.637 5.515 5.518 403,342 -0.14(-2.45%)
Mar 10, 2004 5.694 5.726 5.647 5.656 437,615 -0.01(-0.22%)
Mar 09, 2004 5.719 5.719 5.650 5.669 444,914 +0.00(+0.06%)
Mar 08, 2004 5.574 5.700 5.515 5.666 1,071,667 +0.16(+2.98%)
Mar 05, 2004 5.420 5.521 5.407 5.502 526,789 +0.10(+1.81%)
Mar 04, 2004 5.429 5.429 5.357 5.404 515,999 +0.03(+0.65%)
Mar 03, 2004 5.363 5.376 5.335 5.370 761,305 +0.01(+0.24%)
Mar 02, 2004 5.448 5.467 5.357 5.357 996,774 -0.09(-1.68%)
Mar 01, 2004 5.452 5.483 5.426 5.448 416,671 +0.00(+0.00%)
Feb 27, 2004 5.414 5.452 5.385 5.448 323,372 +0.05(+0.88%)
Feb 26, 2004 5.404 5.414 5.382 5.401 217,379 +0.00(+0.00%)
Feb 25, 2004 5.429 5.429 5.366 5.401 324,324 +0.04(+0.71%)
Feb 24, 2004 5.360 5.414 5.341 5.363 281,165 +0.00(+0.06%)
Feb 23, 2004 5.411 5.411 5.341 5.360 314,169 +0.03(+0.53%)
Feb 20, 2004 5.363 5.370 5.303 5.332 589,623 -0.06(-1.17%)
Feb 19, 2004 5.474 5.480 5.395 5.395 378,272 -0.08(-1.44%)
Feb 18, 2004 5.492 5.505 5.452 5.474 314,169 -0.02(-0.34%)
Feb 17, 2004 5.489 5.502 5.452 5.492 372,243 +0.07(+1.22%)
Feb 13, 2004 5.420 5.464 5.373 5.426 321,151 +0.03(+0.64%)
Feb 12, 2004 5.505 5.505 5.392 5.392 344,951 -0.09(-1.55%)
Feb 11, 2004 5.502 5.508 5.354 5.477 559,792 -0.02(-0.40%)
Feb 10, 2004 5.496 5.511 5.452 5.499 433,490 +0.00(+0.06%)
Feb 09, 2004 5.395 5.511 5.360 5.496 283,069 +0.12(+2.23%)
Feb 06, 2004 5.329 5.385 5.300 5.376 423,652 +0.03(+0.47%)
Feb 05, 2004 5.297 5.388 5.297 5.351 370,973 +0.06(+1.07%)
Feb 04, 2004 5.357 5.376 5.218 5.294 676,257 -0.09(-1.58%)
Feb 03, 2004 5.414 5.420 5.360 5.379 376,686 -0.03(-0.47%)
Feb 02, 2004 5.452 5.511 5.388 5.404 288,464 -0.08(-1.44%)
Jan 30, 2004 5.436 5.641 5.373 5.483 520,759 +0.12(+2.29%)
Jan 29, 2004 5.215 5.398 5.136 5.360 1,339,504 +0.14(+2.78%)
Jan 28, 2004 5.745 5.817 5.177 5.215 942,508 -0.49(-8.51%)
Jan 27, 2004 5.704 5.798 5.615 5.700 674,988 -0.06(-1.04%)
Jan 26, 2004 5.641 5.779 5.571 5.760 931,084 +0.18(+3.22%)
Jan 23, 2004 5.499 5.593 5.480 5.581 418,892 +0.07(+1.32%)
Jan 22, 2004 5.373 5.578 5.360 5.508 637,859 +0.15(+2.88%)
Jan 21, 2004 5.329 5.357 5.294 5.354 529,327 +0.10(+1.98%)
Jan 20, 2004 5.310 5.329 5.250 5.250 440,471 -0.04(-0.77%)
Jan 16, 2004 5.329 5.341 5.269 5.291 325,276 -0.03(-0.65%)
Jan 15, 2004 5.351 5.351 5.294 5.325 560,110 -0.02(-0.30%)
Jan 14, 2004 5.294 5.341 5.266 5.341 343,365 +0.08(+1.50%)
Jan 13, 2004 5.215 5.278 5.124 5.262 363,674 +0.10(+1.89%)
Jan 12, 2004 5.335 5.357 5.165 5.165 628,021 -0.16(-2.96%)
Jan 09, 2004 5.266 5.351 5.231 5.322 506,161 +0.06(+1.14%)
Jan 08, 2004 5.253 5.285 5.177 5.262 465,224 +0.05(+0.97%)
Jan 07, 2004 5.080 5.262 5.080 5.212 786,375 +0.13(+2.61%)
Jan 06, 2004 5.042 5.105 4.916 5.080 1,066,589 +0.03(+0.62%)
Jan 05, 2004 5.064 5.083 4.887 5.048 1,383,932 -0.05(-0.99%)
Jan 02, 2004 5.285 5.322 5.083 5.099 852,700 -0.19(-3.58%)
Dec 31, 2003 5.294 5.357 5.247 5.288 549,637 +0.01(+0.12%)
Dec 30, 2003 5.373 5.373 5.231 5.281 756,862 -0.09(-1.70%)
Dec 29, 2003 5.571 5.511 5.325 5.373 965,674 -0.20(-3.56%)
Dec 26, 2003 5.590 5.593 5.546 5.571 778,442 +0.02(+0.40%)
Dec 24, 2003 5.562 5.593 5.521 5.549 462,368 +0.03(+0.51%)
Dec 23, 2003 5.489 5.530 5.489 5.521 683,556 +0.01(+0.11%)
Dec 22, 2003 5.515 5.515 5.407 5.515 943,777 +0.00(+0.00%)
Dec 19, 2003 5.351 5.515 5.341 5.515 966,626 +0.20(+3.67%)
Dec 18, 2003 5.297 5.338 5.247 5.319 636,272 +0.07(+1.32%)
Dec 17, 2003 5.127 5.247 5.127 5.250 423,652 +0.13(+2.46%)
Dec 16, 2003 5.013 5.013 5.013 5.124 500,767 +0.08(+1.56%)
Dec 15, 2003 5.193 5.193 5.121 5.045 898,715 +0.09(+1.72%)
Dec 12, 2003 4.727 4.976 4.648 4.960 2,312,477 +0.02(+0.32%)
Dec 11, 2003 5.215 5.325 4.884 4.944 1,273,497 -0.24(-4.68%)
Dec 10, 2003 5.357 5.357 5.168 5.187 786,375 -0.15(-2.89%)
Dec 09, 2003 5.357 5.436 5.310 5.341 636,907 +0.07(+1.25%)
Dec 08, 2003 5.360 5.420 5.262 5.275 895,224 +0.04(+0.72%)
Dec 05, 2003 5.105 5.278 5.105 5.237 620,405 +0.14(+2.85%)
Dec 04, 2003 5.095 5.095 5.017 5.092 1,267,150 +0.08(+1.51%)
Dec 03, 2003 5.357 5.666 4.884 5.017 2,854,499 -0.25(-4.78%)
Dec 02, 2003 5.039 5.272 5.036 5.269 1,528,323 +0.23(+4.57%)
Dec 01, 2003 4.853 5.039 4.853 5.039 979,002 +0.23(+4.72%)
Nov 28, 2003 4.755 4.853 4.749 4.812 375,416 +0.06(+1.33%)
Nov 26, 2003 4.724 4.749 4.717 4.749 793,991 +0.03(+0.67%)
Nov 25, 2003 4.679 4.720 4.657 4.717 396,995 +0.02(+0.47%)
Nov 24, 2003 4.632 4.711 4.632 4.695 549,637 +0.07(+1.57%)
Nov 21, 2003 4.616 4.654 4.594 4.623 498,545 +0.03(+0.69%)
Nov 20, 2003 4.648 4.661 4.579 4.591 535,357 -0.01(-0.21%)
Nov 19, 2003 4.582 4.648 4.506 4.601 625,800 +0.11(+2.53%)
Nov 18, 2003 4.535 4.569 4.497 4.487 497,276 +0.04(+0.99%)
Nov 17, 2003 4.424 4.512 4.418 4.443 515,999 -0.05(-1.05%)
Nov 14, 2003 4.525 4.528 4.494 4.490 450,944 -0.03(-0.77%)
Nov 13, 2003 4.560 4.566 4.490 4.525 322,420 -0.00(-0.07%)
Nov 12, 2003 4.497 4.604 4.497 4.528 633,416 +0.03(+0.70%)
Nov 11, 2003 4.585 4.585 4.465 4.497 514,412 -0.13(-2.79%)
Nov 10, 2003 4.664 4.705 4.506 4.626 1,263,024 -0.03(-0.61%)
Nov 07, 2003 4.616 4.676 4.616 4.654 1,111,969 +0.13(+2.93%)
Nov 06, 2003 4.323 4.553 4.320 4.522 923,150 +0.19(+4.44%)
Nov 05, 2003 4.245 4.336 4.204 4.330 765,113 +0.12(+2.77%)
Nov 04, 2003 4.191 4.216 4.191 4.213 448,383 +0.03(+0.68%)
Nov 03, 2003 4.191 4.204 4.156 4.185 418,905 -0.02(-0.52%)
Oct 31, 2003 4.175 4.207 4.156 4.207 484,265 +0.03(+0.68%)
Oct 30, 2003 4.144 4.185 4.097 4.178 507,113 +0.03(+0.84%)
Oct 29, 2003 4.033 4.144 4.033 4.144 427,460 +0.08(+1.94%)
Oct 28, 2003 3.974 4.081 3.945 4.065 378,907 +0.10(+2.54%)
Oct 27, 2003 3.974 4.018 3.942 3.964 535,040 -0.01(-0.24%)
Oct 24, 2003 4.018 4.033 3.939 3.974 579,468 -0.04(-1.10%)
Oct 23, 2003 4.081 4.087 4.018 4.018 556,302 -0.07(-1.77%)
Oct 22, 2003 4.125 4.141 4.090 4.090 749,563 -0.03(-0.69%)
Oct 21, 2003 4.115 4.125 4.103 4.119 284,656 +0.02(+0.54%)
Oct 20, 2003 4.109 4.119 4.090 4.097 233,881 +0.01(+0.15%)
Oct 17, 2003 4.128 4.131 4.090 4.090 286,877 -0.04(-0.92%)
Oct 16, 2003 4.128 4.128 4.100 4.128 330,988 +0.00(+0.08%)
Oct 15, 2003 4.128 4.128 4.103 4.125 364,309 +0.01(+0.23%)
Oct 14, 2003 4.090 4.122 4.093 4.115 273,232 +0.03(+0.62%)
Oct 13, 2003 4.100 4.128 4.093 4.090 292,590 -0.00(-0.08%)
Oct 10, 2003 4.100 4.119 4.081 4.093 274,818 -0.03(-0.76%)
Oct 09, 2003 4.090 4.125 4.081 4.125 287,512 +0.03(+0.69%)
Oct 08, 2003 4.097 4.100 4.074 4.097 456,021 +0.00(+0.00%)
Oct 07, 2003 4.021 4.097 4.005 4.097 622,626 +0.07(+1.72%)
Oct 06, 2003 3.970 4.030 3.970 4.027 406,833 +0.06(+1.51%)
Oct 03, 2003 3.967 3.983 3.923 3.967 356,693 +0.01(+0.16%)
Oct 02, 2003 3.926 3.986 3.907 3.961 440,154 +0.07(+1.78%)
Oct 01, 2003 3.889 3.980 3.866 3.892 580,420 -0.03(-0.64%)
Sep 30, 2003 4.002 4.062 3.879 3.917 1,005,977 -0.14(-3.42%)
Sep 29, 2003 3.876 4.062 3.876 4.056 799,069 +0.18(+4.72%)
Sep 26, 2003 4.210 3.936 3.857 3.873 1,054,847 -0.34(-8.01%)
Sep 25, 2003 4.257 4.276 4.131 4.210 1,356,958 -0.03(-0.82%)
Sep 24, 2003 4.292 4.295 4.229 4.245 1,447,401 -0.04(-1.03%)
Sep 23, 2003 4.286 4.311 4.254 4.289 846,670 +0.03(+0.81%)
Sep 22, 2003 4.251 4.289 4.223 4.254 1,692,072 +0.01(+0.22%)
Sep 19, 2003 4.216 4.251 4.191 4.245 1,011,689 +0.07(+1.74%)
Sep 18, 2003 4.141 4.172 4.119 4.172 738,456 +0.05(+1.30%)
Sep 17, 2003 4.131 4.131 4.081 4.119 652,457 -0.01(-0.31%)
Sep 16, 2003 4.100 4.131 4.084 4.131 507,748 +0.03(+0.77%)
Sep 15, 2003 4.097 4.112 4.081 4.100 747,659 +0.00(+0.08%)
Sep 12, 2003 4.081 4.119 4.071 4.097 1,147,511 +0.03(+0.70%)
Sep 11, 2003 3.873 4.122 3.860 4.068 1,725,076 +0.18(+4.62%)
Sep 10, 2003 4.008 4.015 3.860 3.889 1,415,032 -0.15(-3.74%)
Sep 09, 2003 4.147 4.147 3.974 4.040 836,833 -0.10(-2.44%)
Sep 08, 2003 4.141 4.147 4.122 4.141 395,091 +0.02(+0.46%)
Sep 05, 2003 4.125 4.144 4.112 4.122 587,084 +0.01(+0.31%)
Sep 04, 2003 4.040 4.122 4.037 4.109 598,508 +0.08(+1.95%)
Sep 03, 2003 3.967 4.059 3.955 4.030 810,811 +0.08(+1.91%)
Sep 02, 2003 3.917 3.955 3.911 3.955 390,649 +0.04(+1.05%)
Aug 29, 2003 3.882 3.923 3.860 3.914 551,541 +0.02(+0.57%)
Aug 28, 2003 3.848 3.904 3.848 3.892 315,121 +0.05(+1.23%)
Aug 27, 2003 3.829 3.857 3.822 3.844 305,601 +0.01(+0.16%)
Aug 26, 2003 3.866 3.866 3.819 3.838 272,280 -0.02(-0.57%)
Aug 25, 2003 3.822 3.860 3.813 3.860 321,468 +0.04(+0.99%)
Aug 22, 2003 3.829 3.832 3.797 3.822 400,486 -0.01(-0.16%)
Aug 21, 2003 3.810 3.829 3.807 3.829 283,704 +0.02(+0.58%)
Aug 20, 2003 3.759 3.807 3.722 3.807 409,372 +0.05(+1.26%)
Aug 19, 2003 3.630 3.778 3.630 3.759 495,372 +0.13(+3.56%)
Aug 18, 2003 3.611 3.640 3.595 3.630 246,575 +0.03(+0.96%)
Aug 15, 2003 3.608 3.618 3.577 3.595 137,409 +0.02(+0.53%)
Aug 14, 2003 3.567 3.630 3.564 3.577 259,903 +0.01(+0.26%)
Aug 13, 2003 3.646 3.646 3.561 3.567 454,435 -0.08(-2.16%)
Aug 12, 2003 3.614 3.646 3.614 3.646 251,652 +0.03(+0.87%)
Aug 11, 2003 3.592 3.630 3.580 3.614 432,221 +0.05(+1.41%)
Aug 08, 2003 3.558 3.577 3.536 3.564 233,247 +0.02(+0.53%)
Aug 07, 2003 3.482 3.548 3.466 3.545 273,549 +0.01(+0.27%)
Aug 06, 2003 3.545 3.545 3.514 3.536 250,700 -0.01(-0.27%)
Aug 05, 2003 3.498 3.592 3.498 3.545 288,464 +0.02(+0.45%)
Aug 04, 2003 3.514 3.529 3.419 3.529 604,538 -0.02(-0.44%)
Aug 01, 2003 3.570 3.570 3.435 3.545 1,044,375 -0.03(-0.79%)
Jul 31, 2003 3.614 3.640 3.545 3.573 483,947 -0.05(-1.39%)
Jul 30, 2003 3.636 3.636 3.608 3.624 150,737 -0.01(-0.35%)
Jul 29, 2003 3.643 3.643 3.624 3.636 155,498 -0.00(-0.09%)
Jul 28, 2003 3.659 3.671 3.608 3.640 327,497 -0.02(-0.52%)
Jul 25, 2003 3.611 3.671 3.595 3.659 620,722 +0.03(+0.78%)
Jul 24, 2003 3.640 3.665 3.624 3.630 353,520 -0.03(-0.69%)
Jul 23, 2003 3.627 3.671 3.595 3.655 356,058 -0.00(-0.09%)
Jul 22, 2003 3.668 3.668 3.624 3.659 452,530 +0.00(+0.09%)
Jul 21, 2003 3.696 3.696 3.630 3.655 241,815 -0.02(-0.51%)
Jul 18, 2003 3.684 3.693 3.592 3.674 436,663 -0.01(-0.26%)
Jul 17, 2003 3.671 3.693 3.636 3.684 426,191 +0.04(+1.21%)
Jul 16, 2003 3.624 3.687 3.599 3.640 390,331 +0.05(+1.32%)
Jul 15, 2003 3.599 3.602 3.561 3.592 273,549 +0.01(+0.18%)
Jul 14, 2003 3.602 3.602 3.577 3.586 354,154 -0.02(-0.44%)
Jul 11, 2003 3.564 3.624 3.545 3.602 438,885 +0.09(+2.42%)
Jul 10, 2003 3.630 3.655 3.514 3.517 501,719 -0.08(-2.28%)
Jul 09, 2003 3.602 3.618 3.555 3.599 332,575 -0.02(-0.52%)
Jul 08, 2003 3.671 3.687 3.583 3.618 459,829 -0.03(-0.86%)
Jul 07, 2003 3.693 3.703 3.586 3.649 558,840 -0.05(-1.36%)
Jul 03, 2003 3.583 3.703 3.583 3.699 280,531 +0.07(+1.91%)
Jul 02, 2003 3.570 3.703 3.523 3.630 738,139 +0.09(+2.58%)
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.