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 (%)
Sep 30, 2004 3.838 3.952 3.838 3.923 512,191 +0.04(+1.14%)
Sep 29, 2004 3.860 3.955 3.844 3.879 569,313 -0.03(-0.73%)
Sep 28, 2004 3.977 3.986 3.866 3.907 820,014 -0.20(-4.98%)
Sep 27, 2004 4.175 4.175 4.068 4.112 938,065 -0.05(-1.21%)
Sep 24, 2004 4.188 4.191 4.144 4.163 638,176 -0.03(-0.60%)
Sep 23, 2004 4.197 4.207 4.182 4.188 350,029 +0.00(+0.00%)
Sep 22, 2004 4.213 4.219 4.175 4.188 651,187 -0.03(-0.67%)
Sep 21, 2004 4.226 4.251 4.213 4.216 621,992 -0.02(-0.37%)
Sep 20, 2004 4.251 4.251 4.210 4.232 781,932 +0.01(+0.30%)
Sep 17, 2004 4.226 4.232 4.207 4.219 982,176 -0.00(-0.07%)
Sep 16, 2004 4.200 4.223 4.175 4.223 603,903 +0.04(+1.06%)
Sep 15, 2004 4.182 4.200 4.160 4.178 347,807 +0.01(+0.23%)
Sep 14, 2004 4.191 4.210 4.160 4.169 617,231 -0.04(-0.90%)
Sep 13, 2004 4.128 4.235 4.112 4.207 1,486,434 -0.02(-0.37%)
Sep 10, 2004 4.286 4.295 4.065 4.223 3,724,653 -0.45(-9.64%)
Sep 09, 2004 4.566 4.679 4.560 4.673 810,176 +0.07(+1.58%)
Sep 08, 2004 4.563 4.629 4.531 4.601 449,992 +0.04(+0.83%)
Sep 07, 2004 4.503 4.566 4.478 4.563 551,859 +0.08(+1.69%)
Sep 03, 2004 4.446 4.516 4.446 4.487 673,718 +0.04(+0.92%)
Sep 02, 2004 4.459 4.471 4.399 4.446 411,911 +0.03(+0.64%)
Sep 01, 2004 4.440 4.503 4.415 4.418 918,073 -0.02(-0.43%)
Aug 31, 2004 4.405 4.475 4.396 4.437 735,918 +0.05(+1.22%)
Aug 30, 2004 4.380 4.396 4.355 4.383 356,058 +0.00(+0.00%)
Aug 27, 2004 4.368 4.402 4.352 4.383 398,582 +0.05(+1.09%)
Aug 26, 2004 4.402 4.402 4.292 4.336 567,409 -0.03(-0.79%)
Aug 25, 2004 4.349 4.371 4.323 4.371 251,018 +0.03(+0.58%)
Aug 24, 2004 4.352 4.380 4.301 4.345 395,409 +0.00(+0.07%)
Aug 23, 2004 4.311 4.364 4.286 4.342 378,590 +0.03(+0.73%)
Aug 20, 2004 4.260 4.314 4.254 4.311 381,763 +0.06(+1.33%)
Aug 19, 2004 4.327 4.380 4.238 4.254 601,682 -0.03(-0.81%)
Aug 18, 2004 4.245 4.317 4.223 4.289 626,752 +0.06(+1.34%)
Aug 17, 2004 4.219 4.260 4.219 4.232 309,409 +0.04(+1.05%)
Aug 16, 2004 4.122 4.235 4.109 4.188 563,283 +0.08(+2.00%)
Aug 13, 2004 4.147 4.147 4.097 4.106 335,114 -0.01(-0.31%)
Aug 12, 2004 4.160 4.160 4.100 4.119 303,697 +0.01(+0.23%)
Aug 11, 2004 4.200 4.219 4.090 4.109 533,770 -0.06(-1.44%)
Aug 10, 2004 4.163 4.219 4.150 4.169 383,032 -0.01(-0.15%)
Aug 09, 2004 4.282 4.286 4.175 4.175 430,634 -0.07(-1.56%)
Aug 06, 2004 4.254 4.311 4.207 4.241 558,523 -0.01(-0.15%)
Aug 05, 2004 4.248 4.276 4.191 4.248 269,106 +0.00(+0.00%)
Aug 04, 2004 4.245 4.270 4.197 4.248 207,224 +0.00(+0.07%)
Aug 03, 2004 4.182 4.276 4.144 4.245 438,250 +0.07(+1.74%)
Aug 02, 2004 4.052 4.175 4.049 4.172 568,361 +0.11(+2.64%)
Jul 30, 2004 4.049 4.097 4.040 4.065 444,597 +0.04(+0.94%)
Jul 29, 2004 4.065 4.081 4.005 4.027 403,025 -0.03(-0.85%)
Jul 28, 2004 4.093 4.093 4.021 4.062 438,250 -0.03(-0.77%)
Jul 27, 2004 4.097 4.097 4.068 4.093 566,774 -0.01(-0.23%)
Jul 26, 2004 4.097 4.125 4.033 4.103 661,342 -0.02(-0.53%)
Jul 23, 2004 4.169 4.216 3.977 4.125 718,147 -0.04(-0.98%)
Jul 22, 2004 4.412 4.475 4.144 4.166 813,667 -0.20(-4.62%)
Jul 21, 2004 4.487 4.487 4.364 4.368 395,726 -0.08(-1.70%)
Jul 20, 2004 4.443 4.443 4.386 4.443 272,914 +0.02(+0.50%)
Jul 19, 2004 4.443 4.471 4.421 4.421 410,007 -0.01(-0.28%)
Jul 16, 2004 4.386 4.459 4.352 4.434 515,364 +0.05(+1.08%)
Jul 15, 2004 4.292 4.393 4.273 4.386 286,877 +0.10(+2.35%)
Jul 14, 2004 4.260 4.323 4.260 4.286 208,176 +0.01(+0.15%)
Jul 13, 2004 4.264 4.295 4.204 4.279 207,859 -0.01(-0.29%)
Jul 12, 2004 4.197 4.333 4.175 4.292 342,413 +0.07(+1.57%)
Jul 09, 2004 4.295 4.336 4.223 4.226 343,682 -0.08(-1.76%)
Jul 08, 2004 4.383 4.386 4.292 4.301 357,010 -0.09(-2.01%)
Jul 07, 2004 4.191 4.390 4.191 4.390 452,530 +0.18(+4.27%)
Jul 06, 2004 4.210 4.238 4.106 4.210 600,095 -0.01(-0.30%)
Jul 02, 2004 4.223 4.238 4.185 4.223 429,682 +0.06(+1.52%)
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.