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 (%)
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%)
Jul 01, 2003 3.488 3.592 3.466 3.539 1,060,560 -0.01(-0.35%)
Jun 30, 2003 3.737 3.753 3.545 3.551 2,034,485 -0.19(-4.97%)
Jun 27, 2003 3.762 3.788 3.703 3.737 946,951 -0.05(-1.41%)
Jun 26, 2003 3.848 3.848 3.624 3.791 1,820,278 -0.33(-8.03%)
Jun 25, 2003 4.163 4.182 4.103 4.122 1,478,817 -0.04(-0.91%)
Jun 24, 2003 4.033 4.160 4.030 4.160 1,848,522 +0.14(+3.37%)
Jun 23, 2003 3.989 4.037 3.989 4.024 1,419,157 +0.03(+0.87%)
Jun 20, 2003 3.970 4.008 3.970 3.989 660,707 +0.02(+0.48%)
Jun 19, 2003 4.071 4.074 3.955 3.970 1,254,456 -0.06(-1.49%)
Jun 18, 2003 4.002 4.033 3.993 4.030 806,050 +0.04(+1.11%)
Jun 17, 2003 4.037 4.040 3.970 3.986 1,089,120 -0.02(-0.47%)
Jun 16, 2003 4.015 4.046 3.986 4.005 1,560,375 +0.03(+0.63%)
Jun 13, 2003 3.933 4.002 3.926 3.980 1,825,991 +0.07(+1.85%)
Jun 12, 2003 3.740 3.907 3.725 3.907 1,791,083 +0.19(+5.08%)
Jun 11, 2003 3.693 3.718 3.659 3.718 720,368 +0.07(+1.99%)
Jun 10, 2003 3.608 3.674 3.608 3.646 480,139 +0.03(+0.78%)
Jun 09, 2003 3.655 3.718 3.611 3.618 721,320 -0.03(-0.69%)
Jun 06, 2003 3.681 3.703 3.624 3.643 1,776,802 +0.02(+0.43%)
Jun 05, 2003 3.545 3.703 3.545 3.627 3,192,152 +0.13(+3.69%)
Jun 04, 2003 3.419 3.529 3.416 3.498 1,619,083 +0.08(+2.30%)
Jun 03, 2003 3.413 3.428 3.410 3.419 396,361 +0.01(+0.28%)
Jun 02, 2003 3.419 3.441 3.397 3.410 373,195 -0.01(-0.18%)
May 30, 2003 3.428 3.432 3.400 3.416 356,058 +0.00(+0.09%)
May 29, 2003 3.441 3.451 3.413 3.413 382,715 -0.01(-0.18%)
May 28, 2003 3.444 3.451 3.416 3.419 384,936 +0.00(+0.00%)
May 27, 2003 3.422 3.451 3.413 3.419 912,043 +0.00(+0.00%)
May 23, 2003 3.419 3.435 3.397 3.419 887,608 +0.00(+0.00%)
May 22, 2003 3.403 3.432 3.403 3.419 720,051 +0.00(+0.00%)
May 21, 2003 3.425 3.447 3.403 3.419 479,505 -0.02(-0.46%)
May 20, 2003 3.545 3.545 3.428 3.435 1,035,172 -0.11(-3.11%)
May 19, 2003 3.602 3.602 3.526 3.545 296,080 -0.05(-1.40%)
May 16, 2003 3.608 3.624 3.561 3.595 231,342 -0.03(-0.78%)
May 15, 2003 3.545 3.624 3.498 3.624 567,726 +0.10(+2.86%)
May 14, 2003 3.558 3.558 3.517 3.523 357,962 -0.01(-0.18%)
May 13, 2003 3.558 3.592 3.514 3.529 294,494 -0.02(-0.44%)
May 12, 2003 3.592 3.624 3.529 3.545 425,556 -0.02(-0.44%)
May 09, 2003 3.586 3.649 3.561 3.561 264,029 -0.03(-0.79%)
May 08, 2003 3.630 3.640 3.558 3.589 223,409 -0.03(-0.96%)
May 07, 2003 3.668 3.731 3.599 3.624 430,316 -0.03(-0.86%)
May 06, 2003 3.621 3.709 3.611 3.655 402,390 +0.07(+1.84%)
May 05, 2003 3.545 3.621 3.545 3.589 384,619 +0.04(+1.24%)
May 02, 2003 3.561 3.624 3.545 3.545 257,047 -0.01(-0.27%)
May 01, 2003 3.520 3.655 3.485 3.555 249,748 +0.05(+1.35%)
Apr 30, 2003 3.542 3.542 3.482 3.507 294,176 -0.02(-0.54%)
Apr 29, 2003 3.476 3.577 3.466 3.526 294,811 +0.05(+1.45%)
Apr 28, 2003 3.460 3.476 3.432 3.476 425,874 +0.02(+0.46%)
Apr 25, 2003 3.476 3.495 3.419 3.460 656,899 -0.05(-1.35%)
Apr 24, 2003 3.756 3.766 3.491 3.507 777,490 -0.26(-6.86%)
Apr 23, 2003 3.762 3.781 3.756 3.766 438,567 +0.01(+0.17%)
Apr 22, 2003 3.756 3.781 3.744 3.759 400,486 +0.03(+0.76%)
Apr 21, 2003 3.750 3.807 3.712 3.731 319,881 +0.06(+1.63%)
Apr 17, 2003 3.687 3.687 3.640 3.671 194,531 +0.05(+1.30%)
Apr 16, 2003 3.674 3.674 3.624 3.624 167,557 -0.03(-0.86%)
Apr 15, 2003 3.624 3.681 3.592 3.655 238,007 +0.03(+0.87%)
Apr 14, 2003 3.592 3.624 3.567 3.624 191,675 +0.06(+1.59%)
Apr 11, 2003 3.621 3.621 3.561 3.567 152,641 -0.05(-1.31%)
Apr 10, 2003 3.614 3.621 3.599 3.614 122,494 +0.02(+0.61%)
Apr 09, 2003 3.624 3.624 3.592 3.592 138,361 -0.01(-0.18%)
Apr 08, 2003 3.633 3.633 3.551 3.599 198,021 -0.03(-0.70%)
Apr 07, 2003 3.636 3.636 3.567 3.624 217,062 +0.03(+0.88%)
Apr 04, 2003 3.621 3.624 3.545 3.592 181,837 -0.02(-0.44%)
Apr 03, 2003 3.630 3.630 3.545 3.608 186,597 +0.01(+0.26%)
Apr 02, 2003 3.561 3.649 3.558 3.599 922,515 -0.02(-0.52%)
Apr 01, 2003 3.532 3.621 3.488 3.618 324,007 +0.02(+0.61%)
Mar 31, 2003 3.583 3.655 3.545 3.595 480,139 -0.03(-0.95%)
Mar 28, 2003 3.684 3.693 3.624 3.630 586,767 -0.07(-1.79%)
Mar 27, 2003 3.655 3.772 3.539 3.696 794,943 -0.19(-4.94%)
Mar 26, 2003 3.936 3.980 3.889 3.889 1,797,112 -0.04(-1.12%)
Mar 25, 2003 3.986 4.056 3.920 3.933 952,663 +0.01(+0.32%)
Mar 24, 2003 3.939 3.989 3.914 3.920 897,763 +0.00(+0.08%)
Mar 21, 2003 4.033 4.090 3.917 3.917 958,058 -0.09(-2.13%)
Mar 20, 2003 4.115 4.115 3.986 4.002 520,125 -0.09(-2.31%)
Mar 19, 2003 4.191 4.191 4.097 4.097 454,117 -0.07(-1.74%)
Mar 18, 2003 4.223 4.223 4.144 4.169 491,246 -0.05(-1.19%)
Mar 17, 2003 4.144 4.241 4.128 4.219 654,361 +0.11(+2.61%)
Mar 14, 2003 4.015 4.286 4.015 4.112 907,600 +0.13(+3.24%)
Mar 13, 2003 3.737 4.071 3.722 3.983 1,735,548 +0.26(+6.94%)
Mar 12, 2003 3.734 3.747 3.643 3.725 548,051 -0.07(-1.83%)
Mar 11, 2003 3.722 3.844 3.722 3.794 168,509 +0.04(+1.09%)
Mar 10, 2003 3.876 3.882 3.753 3.753 224,361 -0.14(-3.56%)
Mar 07, 2003 3.907 3.917 3.844 3.892 185,962 -0.02(-0.48%)
Mar 06, 2003 3.945 3.955 3.876 3.911 187,549 -0.04(-1.12%)
Mar 05, 2003 3.952 3.970 3.923 3.955 174,538 +0.00(+0.00%)
Mar 04, 2003 4.002 4.011 3.945 3.955 365,261 +0.00(+0.00%)
Mar 03, 2003 3.996 4.037 3.942 3.955 483,947 -0.02(-0.40%)
Feb 28, 2003 3.986 3.999 3.929 3.970 915,534 -0.01(-0.16%)
Feb 27, 2003 4.011 4.015 3.948 3.977 277,992 -0.00(-0.08%)
Feb 26, 2003 4.002 4.049 3.942 3.980 207,542 +0.01(+0.24%)
Feb 25, 2003 3.970 3.980 3.866 3.970 238,007 +0.02(+0.40%)
Feb 24, 2003 3.826 3.986 3.826 3.955 263,711 +0.03(+0.88%)
Feb 21, 2003 3.857 3.986 3.807 3.920 284,656 +0.13(+3.32%)
Feb 20, 2003 3.775 3.835 3.750 3.794 90,442 +0.05(+1.35%)
Feb 19, 2003 3.838 3.895 3.744 3.744 321,785 -0.02(-0.42%)
Feb 18, 2003 3.766 3.803 3.740 3.759 187,232 +0.00(+0.00%)
Feb 14, 2003 3.753 3.841 3.728 3.759 221,188 +0.01(+0.25%)
Feb 13, 2003 3.794 3.813 3.703 3.750 222,774 -0.01(-0.33%)
Feb 12, 2003 3.829 3.876 3.753 3.762 189,136 -0.10(-2.53%)
Feb 11, 2003 3.829 3.923 3.781 3.860 502,988 +0.03(+0.82%)
Feb 10, 2003 3.722 3.829 3.627 3.829 502,988 +0.08(+2.10%)
Feb 07, 2003 3.703 3.759 3.671 3.750 755,276 +0.00(+0.08%)
Feb 06, 2003 3.986 3.999 3.684 3.747 823,822 -0.24(-6.01%)
Feb 05, 2003 4.065 4.087 3.939 3.986 280,848 -0.04(-1.02%)
Feb 04, 2003 3.955 4.090 3.848 4.027 440,471 +0.07(+1.83%)
Feb 03, 2003 4.065 4.109 3.939 3.955 378,907 -0.09(-2.33%)
Jan 31, 2003 4.052 4.112 4.033 4.049 551,541 -0.00(-0.08%)
Jan 30, 2003 4.043 4.163 4.030 4.052 515,047 -0.15(-3.53%)
Jan 29, 2003 4.163 4.238 4.163 4.200 390,966 +0.02(+0.38%)
Jan 28, 2003 4.317 4.330 4.175 4.185 521,077 -0.02(-0.52%)
Jan 27, 2003 4.333 4.380 4.169 4.207 555,350 -0.13(-2.91%)
Jan 24, 2003 4.475 4.475 4.254 4.333 966,626 -0.08(-1.86%)
Jan 23, 2003 4.503 4.598 4.364 4.415 1,629,873 +0.07(+1.60%)
Jan 22, 2003 4.033 4.431 4.030 4.345 4,216,217 -2.27(-34.33%)
Jan 17, 2003 6.775 6.775 6.570 6.617 1,333,474 -0.16(-2.33%)
Jan 16, 2003 6.743 6.803 6.640 6.775 1,170,995 +0.03(+0.47%)
Jan 15, 2003 6.996 6.996 6.633 6.743 1,087,851 -0.24(-3.43%)
Jan 14, 2003 7.169 7.241 6.863 6.983 1,156,080 -0.22(-3.06%)
Jan 13, 2003 7.547 7.556 7.178 7.204 1,241,762 -0.14(-1.89%)
Jan 10, 2003 7.408 7.412 7.295 7.342 270,376 -0.10(-1.35%)
Jan 09, 2003 7.487 7.579 7.427 7.443 218,649 -0.04(-0.55%)
Jan 08, 2003 7.547 7.635 7.437 7.484 1,052,943 -0.03(-0.42%)
Jan 07, 2003 7.686 7.686 7.248 7.516 442,693 -0.17(-2.17%)
Jan 06, 2003 7.708 7.799 7.657 7.683 253,556 -0.03(-0.33%)
Jan 03, 2003 7.787 7.815 7.664 7.708 303,697 -0.08(-1.01%)
Jan 02, 2003 7.768 7.850 7.733 7.787 261,173 +0.02(+0.24%)
Dec 31, 2002 7.900 7.909 7.758 7.768 579,785 -0.11(-1.36%)
Dec 30, 2002 7.837 7.988 7.831 7.875 584,862 +0.04(+0.56%)
Dec 27, 2002 7.783 7.988 7.695 7.831 680,383 +0.03(+0.36%)
Dec 26, 2002 7.862 7.878 7.774 7.802 549,320 +0.05(+0.69%)
Dec 24, 2002 7.714 7.796 7.714 7.749 320,198 +0.04(+0.57%)
Dec 23, 2002 7.771 7.796 7.705 7.705 632,464 +0.01(+0.16%)
Dec 20, 2002 7.626 7.705 7.544 7.692 595,652 +0.16(+2.18%)
Dec 19, 2002 7.579 7.610 7.487 7.528 399,852 +0.07(+0.97%)
Dec 18, 2002 7.437 7.563 7.386 7.456 354,154 +0.14(+1.89%)
Dec 17, 2002 7.679 7.679 7.185 7.317 1,031,047 -0.38(-4.95%)
Dec 16, 2002 7.846 7.972 7.626 7.698 1,050,722 -0.10(-1.29%)
Dec 13, 2002 7.172 8.102 7.172 7.799 2,614,588 +0.63(+8.79%)
Dec 12, 2002 6.365 7.169 6.302 7.169 859,364 +0.86(+13.58%)
Dec 11, 2002 6.602 6.602 6.302 6.312 197,069 -0.12(-1.86%)
Dec 10, 2002 6.293 6.457 6.293 6.432 170,730 +0.14(+2.31%)
Dec 09, 2002 6.277 6.318 6.277 6.287 118,051 +0.01(+0.20%)
Dec 06, 2002 6.195 6.290 6.192 6.274 129,158 +0.07(+1.07%)
Dec 05, 2002 6.208 6.239 6.183 6.208 102,501 -0.02(-0.25%)
Dec 04, 2002 6.224 6.255 6.176 6.224 112,974 +0.00(+0.00%)
Dec 03, 2002 6.208 6.271 6.189 6.224 148,833 -0.03(-0.40%)
Dec 02, 2002 6.236 6.249 6.179 6.249 125,667 +0.04(+0.66%)
Nov 29, 2002 6.258 6.277 6.186 6.208 39,350 -0.05(-0.76%)
Nov 27, 2002 6.151 6.271 6.151 6.255 143,438 +0.11(+1.79%)
Nov 26, 2002 6.161 6.255 6.145 6.145 135,188 -0.03(-0.56%)
Nov 25, 2002 6.176 6.220 6.079 6.179 119,003 +0.03(+0.56%)
Nov 22, 2002 6.098 6.183 6.069 6.145 126,619 +0.03(+0.52%)
Nov 21, 2002 6.120 6.287 6.082 6.113 138,361 +0.01(+0.10%)
Nov 20, 2002 6.138 6.161 6.069 6.107 4,515,154 -0.01(-0.10%)
Nov 19, 2002 6.113 6.145 6.060 6.113 122,811 +0.05(+0.83%)
Nov 18, 2002 6.145 6.145 6.034 6.063 121,224 -0.02(-0.31%)
Nov 15, 2002 6.138 6.138 6.082 6.082 110,435 -0.01(-0.16%)
Nov 14, 2002 6.034 6.145 5.987 6.091 135,505 +0.07(+1.20%)
Nov 13, 2002 6.060 6.072 5.956 6.019 75,844 -0.04(-0.68%)
Nov 12, 2002 5.930 6.060 5.908 6.060 208,494 +0.14(+2.29%)
Nov 11, 2002 5.987 6.041 5.776 5.924 257,047 -0.16(-2.59%)
Nov 08, 2002 6.098 6.101 6.009 6.082 200,878 -0.06(-1.03%)
Nov 07, 2002 6.287 6.287 6.082 6.145 204,051 -0.06(-1.02%)
Nov 06, 2002 6.255 6.287 6.126 6.208 345,586 -0.05(-0.76%)
Nov 05, 2002 6.224 6.318 5.924 6.255 3,567,568 -0.43(-6.41%)
Nov 04, 2002 6.680 6.709 6.627 6.684 2,123,976 +0.01(+0.09%)
Nov 01, 2002 6.621 6.680 6.583 6.677 570,582 +0.10(+1.53%)
Oct 31, 2002 6.554 6.633 6.510 6.576 231,025 +0.06(+0.97%)
Oct 30, 2002 6.592 6.617 6.495 6.513 228,169 -0.03(-0.39%)
Oct 29, 2002 6.643 6.646 6.435 6.539 223,409 -0.04(-0.62%)
Oct 28, 2002 6.617 6.680 6.523 6.580 375,099 +0.07(+1.02%)
Oct 25, 2002 6.381 6.513 6.372 6.513 265,298 +0.12(+1.87%)
Oct 24, 2002 6.435 6.444 6.387 6.394 269,106 -0.03(-0.49%)
Oct 23, 2002 6.460 6.460 6.331 6.425 270,376 +0.04(+0.69%)
Oct 22, 2002 6.428 6.435 6.365 6.381 208,494 -0.01(-0.20%)
Oct 21, 2002 6.381 6.441 6.381 6.394 8,123,978 +0.01(+0.20%)
Oct 18, 2002 6.302 6.381 6.274 6.381 352,567 +0.08(+1.25%)
Oct 17, 2002 6.255 6.318 6.255 6.302 129,793 +0.09(+1.52%)
Oct 16, 2002 6.271 6.334 6.205 6.208 86,951 -0.12(-1.94%)
Oct 15, 2002 6.113 6.381 6.113 6.331 224,678 +0.23(+3.82%)
Oct 14, 2002 6.063 6.098 6.003 6.098 64,420 +0.08(+1.31%)
Oct 11, 2002 6.019 6.050 5.987 6.019 266,568 +0.03(+0.53%)
Oct 10, 2002 5.845 6.012 5.672 5.987 178,029 +0.18(+3.15%)
Oct 09, 2002 6.135 6.157 5.704 5.804 282,752 -0.33(-5.39%)
Oct 08, 2002 6.082 6.148 6.003 6.135 141,534 +0.05(+0.88%)
Oct 07, 2002 6.208 6.246 6.003 6.082 175,173 -0.17(-2.72%)
Oct 04, 2002 6.334 6.365 6.195 6.252 98,058 -0.05(-0.80%)
Oct 03, 2002 6.268 6.381 6.268 6.302 100,280 +0.03(+0.50%)
Oct 02, 2002 6.539 6.539 6.261 6.271 280,531 -0.20(-3.16%)
Oct 01, 2002 6.529 6.554 6.422 6.476 159,306 -0.04(-0.58%)
Sep 30, 2002 6.302 6.513 6.296 6.513 126,937 +0.19(+2.99%)
Sep 27, 2002 6.318 6.428 6.299 6.324 102,184 -0.06(-0.89%)
Sep 26, 2002 6.302 6.523 6.287 6.381 151,689 +0.08(+1.25%)
Sep 25, 2002 6.255 6.312 6.154 6.302 136,774 +0.05(+0.76%)
Sep 24, 2002 6.428 6.428 6.161 6.255 269,424 -0.19(-2.93%)
Sep 23, 2002 6.507 6.507 6.350 6.444 129,475 +0.05(+0.74%)
Sep 20, 2002 6.460 6.491 6.365 6.397 104,088 -0.04(-0.68%)
Sep 19, 2002 6.460 6.551 6.432 6.441 67,911 +0.01(+0.20%)
Sep 18, 2002 6.476 6.586 6.343 6.428 211,033 -0.05(-0.73%)
Sep 17, 2002 6.671 6.775 6.463 6.476 172,634 -0.22(-3.25%)
Sep 16, 2002 6.693 6.743 6.655 6.693 66,959 -0.00(-0.05%)
Sep 13, 2002 6.712 6.712 6.665 6.696 56,487 -0.02(-0.23%)
Sep 12, 2002 6.759 6.759 6.696 6.712 85,047 -0.05(-0.70%)
Sep 11, 2002 6.680 6.759 6.649 6.759 99,645 +0.01(+0.14%)
Sep 10, 2002 6.759 6.759 6.677 6.750 99,963 +0.01(+0.09%)
Sep 09, 2002 6.775 6.775 6.687 6.743 135,188 -0.06(-0.93%)
Sep 06, 2002 6.712 6.870 6.712 6.807 133,284 +0.07(+0.98%)
Sep 05, 2002 6.728 6.743 6.693 6.740 80,287 +0.03(+0.42%)
Sep 04, 2002 6.633 6.756 6.633 6.712 85,682 +0.07(+1.09%)
Sep 03, 2002 6.680 6.775 6.617 6.640 141,217 -0.04(-0.61%)
Aug 30, 2002 6.690 6.750 6.621 6.680 101,549 -0.02(-0.24%)
Aug 29, 2002 6.633 6.712 6.621 6.696 138,361 +0.08(+1.19%)
Aug 28, 2002 6.554 6.677 6.554 6.617 101,867 +0.06(+0.86%)
Aug 27, 2002 6.617 6.617 6.554 6.561 100,280 -0.06(-0.86%)
Aug 26, 2002 6.617 6.617 6.558 6.617 146,612 +0.00(+0.00%)
Aug 23, 2002 6.608 6.728 6.608 6.617 80,287 +0.02(+0.24%)
Aug 22, 2002 6.602 6.699 6.599 6.602 89,808 +0.05(+0.72%)
Aug 21, 2002 6.599 6.778 6.554 6.554 171,999 +0.02(+0.29%)
Aug 20, 2002 6.428 6.611 6.428 6.536 123,446 -0.14(-2.12%)
Aug 16, 2002 6.435 6.775 6.435 6.677 145,025 +0.24(+3.72%)
Aug 15, 2002 6.507 6.595 6.428 6.438 151,055 +0.07(+1.14%)
Aug 14, 2002 6.334 6.491 6.334 6.365 90,442 -0.03(-0.49%)
Aug 13, 2002 6.271 6.523 6.249 6.397 3,046,491 +0.09(+1.50%)
Aug 12, 2002 6.192 6.302 6.098 6.302 320,198 -0.28(-4.31%)
Aug 07, 2002 6.302 6.662 6.217 6.586 586,767 -0.65(-8.93%)
Aug 06, 2002 7.248 7.251 7.090 7.232 612,471 +0.05(+0.66%)
Aug 05, 2002 7.188 7.311 7.090 7.185 355,741 +0.00(+0.00%)
Aug 02, 2002 7.248 7.248 7.059 7.185 366,848 -0.06(-0.87%)
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.