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 (%)
Nov 28, 2003 4.755 4.853 4.749 4.812 375,416 +0.06(+1.33%)
Nov 26, 2003 4.724 4.749 4.717 4.749 793,991 +0.03(+0.67%)
Nov 25, 2003 4.679 4.720 4.657 4.717 396,995 +0.02(+0.47%)
Nov 24, 2003 4.632 4.711 4.632 4.695 549,637 +0.07(+1.57%)
Nov 21, 2003 4.616 4.654 4.594 4.623 498,545 +0.03(+0.69%)
Nov 20, 2003 4.648 4.661 4.579 4.591 535,357 -0.01(-0.21%)
Nov 19, 2003 4.582 4.648 4.506 4.601 625,800 +0.11(+2.53%)
Nov 18, 2003 4.535 4.569 4.497 4.487 497,276 +0.04(+0.99%)
Nov 17, 2003 4.424 4.512 4.418 4.443 515,999 -0.05(-1.05%)
Nov 14, 2003 4.525 4.528 4.494 4.490 450,944 -0.03(-0.77%)
Nov 13, 2003 4.560 4.566 4.490 4.525 322,420 -0.00(-0.07%)
Nov 12, 2003 4.497 4.604 4.497 4.528 633,416 +0.03(+0.70%)
Nov 11, 2003 4.585 4.585 4.465 4.497 514,412 -0.13(-2.79%)
Nov 10, 2003 4.664 4.705 4.506 4.626 1,263,024 -0.03(-0.61%)
Nov 07, 2003 4.616 4.676 4.616 4.654 1,111,969 +0.13(+2.93%)
Nov 06, 2003 4.323 4.553 4.320 4.522 923,150 +0.19(+4.44%)
Nov 05, 2003 4.245 4.336 4.204 4.330 765,113 +0.12(+2.77%)
Nov 04, 2003 4.191 4.216 4.191 4.213 448,383 +0.03(+0.68%)
Nov 03, 2003 4.191 4.204 4.156 4.185 418,905 -0.02(-0.52%)
Oct 31, 2003 4.175 4.207 4.156 4.207 484,265 +0.03(+0.68%)
Oct 30, 2003 4.144 4.185 4.097 4.178 507,113 +0.03(+0.84%)
Oct 29, 2003 4.033 4.144 4.033 4.144 427,460 +0.08(+1.94%)
Oct 28, 2003 3.974 4.081 3.945 4.065 378,907 +0.10(+2.54%)
Oct 27, 2003 3.974 4.018 3.942 3.964 535,040 -0.01(-0.24%)
Oct 24, 2003 4.018 4.033 3.939 3.974 579,468 -0.04(-1.10%)
Oct 23, 2003 4.081 4.087 4.018 4.018 556,302 -0.07(-1.77%)
Oct 22, 2003 4.125 4.141 4.090 4.090 749,563 -0.03(-0.69%)
Oct 21, 2003 4.115 4.125 4.103 4.119 284,656 +0.02(+0.54%)
Oct 20, 2003 4.109 4.119 4.090 4.097 233,881 +0.01(+0.15%)
Oct 17, 2003 4.128 4.131 4.090 4.090 286,877 -0.04(-0.92%)
Oct 16, 2003 4.128 4.128 4.100 4.128 330,988 +0.00(+0.08%)
Oct 15, 2003 4.128 4.128 4.103 4.125 364,309 +0.01(+0.23%)
Oct 14, 2003 4.090 4.122 4.093 4.115 273,232 +0.03(+0.62%)
Oct 13, 2003 4.100 4.128 4.093 4.090 292,590 -0.00(-0.08%)
Oct 10, 2003 4.100 4.119 4.081 4.093 274,818 -0.03(-0.76%)
Oct 09, 2003 4.090 4.125 4.081 4.125 287,512 +0.03(+0.69%)
Oct 08, 2003 4.097 4.100 4.074 4.097 456,021 +0.00(+0.00%)
Oct 07, 2003 4.021 4.097 4.005 4.097 622,626 +0.07(+1.72%)
Oct 06, 2003 3.970 4.030 3.970 4.027 406,833 +0.06(+1.51%)
Oct 03, 2003 3.967 3.983 3.923 3.967 356,693 +0.01(+0.16%)
Oct 02, 2003 3.926 3.986 3.907 3.961 440,154 +0.07(+1.78%)
Oct 01, 2003 3.889 3.980 3.866 3.892 580,420 -0.03(-0.64%)
Sep 30, 2003 4.002 4.062 3.879 3.917 1,005,977 -0.14(-3.42%)
Sep 29, 2003 3.876 4.062 3.876 4.056 799,069 +0.18(+4.72%)
Sep 26, 2003 4.210 3.936 3.857 3.873 1,054,847 -0.34(-8.01%)
Sep 25, 2003 4.257 4.276 4.131 4.210 1,356,958 -0.03(-0.82%)
Sep 24, 2003 4.292 4.295 4.229 4.245 1,447,401 -0.04(-1.03%)
Sep 23, 2003 4.286 4.311 4.254 4.289 846,670 +0.03(+0.81%)
Sep 22, 2003 4.251 4.289 4.223 4.254 1,692,072 +0.01(+0.22%)
Sep 19, 2003 4.216 4.251 4.191 4.245 1,011,689 +0.07(+1.74%)
Sep 18, 2003 4.141 4.172 4.119 4.172 738,456 +0.05(+1.30%)
Sep 17, 2003 4.131 4.131 4.081 4.119 652,457 -0.01(-0.31%)
Sep 16, 2003 4.100 4.131 4.084 4.131 507,748 +0.03(+0.77%)
Sep 15, 2003 4.097 4.112 4.081 4.100 747,659 +0.00(+0.08%)
Sep 12, 2003 4.081 4.119 4.071 4.097 1,147,511 +0.03(+0.70%)
Sep 11, 2003 3.873 4.122 3.860 4.068 1,725,076 +0.18(+4.62%)
Sep 10, 2003 4.008 4.015 3.860 3.889 1,415,032 -0.15(-3.74%)
Sep 09, 2003 4.147 4.147 3.974 4.040 836,833 -0.10(-2.44%)
Sep 08, 2003 4.141 4.147 4.122 4.141 395,091 +0.02(+0.46%)
Sep 05, 2003 4.125 4.144 4.112 4.122 587,084 +0.01(+0.31%)
Sep 04, 2003 4.040 4.122 4.037 4.109 598,508 +0.08(+1.95%)
Sep 03, 2003 3.967 4.059 3.955 4.030 810,811 +0.08(+1.91%)
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.