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 (%)
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%)
Aug 01, 2002 7.232 7.248 7.156 7.248 289,734 +0.02(+0.22%)
Jul 31, 2002 7.200 7.245 7.150 7.232 260,855 +0.05(+0.66%)
Jul 30, 2002 7.049 7.200 7.014 7.185 351,933 +0.14(+1.92%)
Jul 29, 2002 6.854 7.090 6.854 7.049 367,483 +0.21(+3.09%)
Jul 26, 2002 6.586 6.870 6.586 6.838 229,121 +0.32(+4.83%)
Jul 25, 2002 6.224 6.586 6.176 6.523 298,937 +0.35(+5.61%)
Jul 24, 2002 5.893 6.220 5.641 6.176 510,604 +0.19(+3.10%)
Jul 23, 2002 6.290 6.290 5.912 5.990 408,737 -0.31(-4.90%)
Jul 22, 2002 6.365 6.365 6.132 6.299 260,538 -0.07(-1.04%)
Jul 19, 2002 6.309 6.539 6.145 6.365 486,169 -0.55(-7.97%)
Jul 17, 2002 6.822 6.977 6.822 6.917 195,165 +0.06(+0.83%)
Jul 12, 2002 6.904 6.951 6.854 6.860 3,681,177 -0.04(-0.59%)
Jul 11, 2002 6.885 6.933 6.743 6.901 225,948 +0.10(+1.44%)
Jul 10, 2002 6.948 7.011 6.778 6.803 406,516 -0.11(-1.64%)
Jul 09, 2002 6.933 6.933 6.917 6.917 151,055 +0.03(+0.37%)
Jul 08, 2002 6.854 6.892 6.854 6.892 151,372 +0.12(+1.72%)
Jul 05, 2002 6.680 6.835 6.665 6.775 60,295 +0.13(+1.90%)
Jul 04, 2002 6.491 6.649 6.460 6.649 291,638 +0.00(+0.00%)
Jul 03, 2002 6.491 6.649 6.460 6.649 291,638 +0.03(+0.38%)
Jul 02, 2002 6.961 6.961 6.432 6.624 308,457 -0.37(-5.27%)
Jul 01, 2002 7.090 7.112 6.791 6.992 264,346 -0.10(-1.38%)
Jun 28, 2002 6.870 7.090 6.838 7.090 388,427 +0.26(+3.83%)
Jun 27, 2002 6.822 6.933 6.791 6.829 209,446 +0.05(+0.70%)
Jun 26, 2002 6.743 6.847 6.365 6.781 281,800 -0.03(-0.37%)
Jun 25, 2002 6.923 6.929 6.759 6.807 340,508 +0.35(+5.47%)
Jun 21, 2002 6.239 6.570 6.239 6.454 226,900 +0.24(+3.80%)
Jun 20, 2002 6.088 6.271 6.088 6.217 165,018 +0.11(+1.81%)
Jun 19, 2002 6.082 6.129 6.006 6.107 164,066 +0.00(+0.00%)
Jun 18, 2002 6.082 6.173 6.066 6.107 97,106 -0.01(-0.10%)
Jun 17, 2002 6.129 6.176 6.050 6.113 128,523 +0.06(+1.04%)
Jun 14, 2002 6.113 6.113 6.050 6.050 88,538 -0.05(-0.78%)
Jun 12, 2002 5.893 6.129 5.893 6.098 155,815 +0.05(+0.78%)
Jun 11, 2002 6.239 6.268 5.902 6.050 261,173 -0.11(-1.79%)
Jun 10, 2002 6.034 6.236 6.034 6.161 244,671 +0.14(+2.36%)
Jun 07, 2002 5.893 6.019 5.877 6.019 168,191 +0.06(+1.06%)
Jun 06, 2002 5.845 6.003 5.845 5.956 145,660 +0.00(+0.00%)
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.