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 (%)
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.