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 (%)
Dec 31, 2004 3.340 3.359 3.312 3.321 740,995 -0.05(-1.50%)
Dec 30, 2004 3.388 3.419 3.312 3.372 763,209 -0.03(-0.74%)
Dec 29, 2004 3.337 3.466 3.293 3.397 1,187,814 -0.03(-1.01%)
Dec 28, 2004 3.403 3.441 3.381 3.432 1,049,770 +0.03(+0.83%)
Dec 27, 2004 3.372 3.410 3.356 3.403 990,744 +0.03(+0.93%)
Dec 23, 2004 3.312 3.394 3.309 3.372 582,958 +0.02(+0.47%)
Dec 22, 2004 3.340 3.388 3.309 3.356 596,922 +0.00(+0.09%)
Dec 21, 2004 3.315 3.362 3.299 3.353 762,575 +0.07(+2.11%)
Dec 20, 2004 3.315 3.340 3.261 3.284 1,305,866 -0.05(-1.51%)
Dec 17, 2004 3.328 3.334 3.258 3.334 1,418,840 -0.02(-0.66%)
Dec 16, 2004 3.391 3.466 3.312 3.356 1,849,791 -0.12(-3.45%)
Dec 15, 2004 3.532 3.542 3.473 3.476 595,335 -0.04(-1.16%)
Dec 14, 2004 3.551 3.551 3.473 3.517 608,981 -0.02(-0.45%)
Dec 13, 2004 3.463 3.539 3.425 3.532 527,106 +0.10(+2.94%)
Dec 10, 2004 3.425 3.488 3.391 3.432 920,611 -0.00(-0.09%)
Dec 09, 2004 3.454 3.473 3.425 3.435 634,051 -0.03(-0.73%)
Dec 08, 2004 3.466 3.498 3.457 3.460 629,925 -0.01(-0.18%)
Dec 07, 2004 3.501 3.501 3.460 3.466 780,028 -0.02(-0.45%)
Dec 06, 2004 3.520 3.520 3.473 3.482 528,058 -0.05(-1.34%)
Dec 03, 2004 3.570 3.570 3.514 3.529 576,294 -0.04(-1.15%)
Dec 02, 2004 3.561 3.577 3.510 3.570 528,693 +0.03(+0.71%)
Dec 01, 2004 3.463 3.561 3.463 3.545 706,087 +0.09(+2.65%)
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%)
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.