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%)
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.