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 (%)
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%)
Apr 01, 2004 5.704 5.704 5.625 5.663 888,560 -0.15(-2.60%)
Mar 31, 2004 5.593 5.814 5.578 5.814 812,715 +0.22(+4.00%)
Mar 30, 2004 5.685 5.704 5.556 5.590 833,025 -0.13(-2.20%)
Mar 29, 2004 5.685 5.732 5.543 5.716 1,081,187 -0.16(-2.68%)
Mar 26, 2004 5.886 5.893 5.830 5.874 1,012,958 +0.07(+1.14%)
Mar 25, 2004 5.905 5.908 5.770 5.808 1,026,286 -0.06(-1.02%)
Mar 24, 2004 5.767 5.886 5.741 5.867 1,257,947 +0.13(+2.25%)
Mar 23, 2004 5.735 5.767 5.710 5.738 756,545 +0.02(+0.39%)
Mar 22, 2004 5.710 5.748 5.641 5.716 792,087 +0.03(+0.50%)
Mar 19, 2004 5.672 5.688 5.641 5.688 591,844 +0.03(+0.45%)
Mar 18, 2004 5.672 5.682 5.656 5.663 355,741 -0.01(-0.11%)
Mar 17, 2004 5.672 5.682 5.656 5.669 454,752 +0.01(+0.22%)
Mar 16, 2004 5.685 5.694 5.628 5.656 390,331 +0.02(+0.28%)
Mar 15, 2004 5.704 5.704 5.641 5.641 674,988 +0.00(+0.00%)
Mar 12, 2004 5.593 5.641 5.546 5.641 723,224 +0.12(+2.23%)
Mar 11, 2004 5.634 5.637 5.515 5.518 403,342 -0.14(-2.45%)
Mar 10, 2004 5.694 5.726 5.647 5.656 437,615 -0.01(-0.22%)
Mar 09, 2004 5.719 5.719 5.650 5.669 444,914 +0.00(+0.06%)
Mar 08, 2004 5.574 5.700 5.515 5.666 1,071,667 +0.16(+2.98%)
Mar 05, 2004 5.420 5.521 5.407 5.502 526,789 +0.10(+1.81%)
Mar 04, 2004 5.429 5.429 5.357 5.404 515,999 +0.03(+0.65%)
Mar 03, 2004 5.363 5.376 5.335 5.370 761,305 +0.01(+0.24%)
Mar 02, 2004 5.448 5.467 5.357 5.357 996,774 -0.09(-1.68%)
Mar 01, 2004 5.452 5.483 5.426 5.448 416,671 +0.00(+0.00%)
Feb 27, 2004 5.414 5.452 5.385 5.448 323,372 +0.05(+0.88%)
Feb 26, 2004 5.404 5.414 5.382 5.401 217,379 +0.00(+0.00%)
Feb 25, 2004 5.429 5.429 5.366 5.401 324,324 +0.04(+0.71%)
Feb 24, 2004 5.360 5.414 5.341 5.363 281,165 +0.00(+0.06%)
Feb 23, 2004 5.411 5.411 5.341 5.360 314,169 +0.03(+0.53%)
Feb 20, 2004 5.363 5.370 5.303 5.332 589,623 -0.06(-1.17%)
Feb 19, 2004 5.474 5.480 5.395 5.395 378,272 -0.08(-1.44%)
Feb 18, 2004 5.492 5.505 5.452 5.474 314,169 -0.02(-0.34%)
Feb 17, 2004 5.489 5.502 5.452 5.492 372,243 +0.07(+1.22%)
Feb 13, 2004 5.420 5.464 5.373 5.426 321,151 +0.03(+0.64%)
Feb 12, 2004 5.505 5.505 5.392 5.392 344,951 -0.09(-1.55%)
Feb 11, 2004 5.502 5.508 5.354 5.477 559,792 -0.02(-0.40%)
Feb 10, 2004 5.496 5.511 5.452 5.499 433,490 +0.00(+0.06%)
Feb 09, 2004 5.395 5.511 5.360 5.496 283,069 +0.12(+2.23%)
Feb 06, 2004 5.329 5.385 5.300 5.376 423,652 +0.03(+0.47%)
Feb 05, 2004 5.297 5.388 5.297 5.351 370,973 +0.06(+1.07%)
Feb 04, 2004 5.357 5.376 5.218 5.294 676,257 -0.09(-1.58%)
Feb 03, 2004 5.414 5.420 5.360 5.379 376,686 -0.03(-0.47%)
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.