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 (%)
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%)
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.