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 (%)
Aug 29, 2003 3.882 3.923 3.860 3.914 551,541 +0.02(+0.57%)
Aug 28, 2003 3.848 3.904 3.848 3.892 315,121 +0.05(+1.23%)
Aug 27, 2003 3.829 3.857 3.822 3.844 305,601 +0.01(+0.16%)
Aug 26, 2003 3.866 3.866 3.819 3.838 272,280 -0.02(-0.57%)
Aug 25, 2003 3.822 3.860 3.813 3.860 321,468 +0.04(+0.99%)
Aug 22, 2003 3.829 3.832 3.797 3.822 400,486 -0.01(-0.16%)
Aug 21, 2003 3.810 3.829 3.807 3.829 283,704 +0.02(+0.58%)
Aug 20, 2003 3.759 3.807 3.722 3.807 409,372 +0.05(+1.26%)
Aug 19, 2003 3.630 3.778 3.630 3.759 495,372 +0.13(+3.56%)
Aug 18, 2003 3.611 3.640 3.595 3.630 246,575 +0.03(+0.96%)
Aug 15, 2003 3.608 3.618 3.577 3.595 137,409 +0.02(+0.53%)
Aug 14, 2003 3.567 3.630 3.564 3.577 259,903 +0.01(+0.26%)
Aug 13, 2003 3.646 3.646 3.561 3.567 454,435 -0.08(-2.16%)
Aug 12, 2003 3.614 3.646 3.614 3.646 251,652 +0.03(+0.87%)
Aug 11, 2003 3.592 3.630 3.580 3.614 432,221 +0.05(+1.41%)
Aug 08, 2003 3.558 3.577 3.536 3.564 233,247 +0.02(+0.53%)
Aug 07, 2003 3.482 3.548 3.466 3.545 273,549 +0.01(+0.27%)
Aug 06, 2003 3.545 3.545 3.514 3.536 250,700 -0.01(-0.27%)
Aug 05, 2003 3.498 3.592 3.498 3.545 288,464 +0.02(+0.45%)
Aug 04, 2003 3.514 3.529 3.419 3.529 604,538 -0.02(-0.44%)
Aug 01, 2003 3.570 3.570 3.435 3.545 1,044,375 -0.03(-0.79%)
Jul 31, 2003 3.614 3.640 3.545 3.573 483,947 -0.05(-1.39%)
Jul 30, 2003 3.636 3.636 3.608 3.624 150,737 -0.01(-0.35%)
Jul 29, 2003 3.643 3.643 3.624 3.636 155,498 -0.00(-0.09%)
Jul 28, 2003 3.659 3.671 3.608 3.640 327,497 -0.02(-0.52%)
Jul 25, 2003 3.611 3.671 3.595 3.659 620,722 +0.03(+0.78%)
Jul 24, 2003 3.640 3.665 3.624 3.630 353,520 -0.03(-0.69%)
Jul 23, 2003 3.627 3.671 3.595 3.655 356,058 -0.00(-0.09%)
Jul 22, 2003 3.668 3.668 3.624 3.659 452,530 +0.00(+0.09%)
Jul 21, 2003 3.696 3.696 3.630 3.655 241,815 -0.02(-0.51%)
Jul 18, 2003 3.684 3.693 3.592 3.674 436,663 -0.01(-0.26%)
Jul 17, 2003 3.671 3.693 3.636 3.684 426,191 +0.04(+1.21%)
Jul 16, 2003 3.624 3.687 3.599 3.640 390,331 +0.05(+1.32%)
Jul 15, 2003 3.599 3.602 3.561 3.592 273,549 +0.01(+0.18%)
Jul 14, 2003 3.602 3.602 3.577 3.586 354,154 -0.02(-0.44%)
Jul 11, 2003 3.564 3.624 3.545 3.602 438,885 +0.09(+2.42%)
Jul 10, 2003 3.630 3.655 3.514 3.517 501,719 -0.08(-2.28%)
Jul 09, 2003 3.602 3.618 3.555 3.599 332,575 -0.02(-0.52%)
Jul 08, 2003 3.671 3.687 3.583 3.618 459,829 -0.03(-0.86%)
Jul 07, 2003 3.693 3.703 3.586 3.649 558,840 -0.05(-1.36%)
Jul 03, 2003 3.583 3.703 3.583 3.699 280,531 +0.07(+1.91%)
Jul 02, 2003 3.570 3.703 3.523 3.630 738,139 +0.09(+2.58%)
Jul 01, 2003 3.488 3.592 3.466 3.539 1,060,560 -0.01(-0.35%)
Jun 30, 2003 3.737 3.753 3.545 3.551 2,034,485 -0.19(-4.97%)
Jun 27, 2003 3.762 3.788 3.703 3.737 946,951 -0.05(-1.41%)
Jun 26, 2003 3.848 3.848 3.624 3.791 1,820,278 -0.33(-8.03%)
Jun 25, 2003 4.163 4.182 4.103 4.122 1,478,817 -0.04(-0.91%)
Jun 24, 2003 4.033 4.160 4.030 4.160 1,848,522 +0.14(+3.37%)
Jun 23, 2003 3.989 4.037 3.989 4.024 1,419,157 +0.03(+0.87%)
Jun 20, 2003 3.970 4.008 3.970 3.989 660,707 +0.02(+0.48%)
Jun 19, 2003 4.071 4.074 3.955 3.970 1,254,456 -0.06(-1.49%)
Jun 18, 2003 4.002 4.033 3.993 4.030 806,050 +0.04(+1.11%)
Jun 17, 2003 4.037 4.040 3.970 3.986 1,089,120 -0.02(-0.47%)
Jun 16, 2003 4.015 4.046 3.986 4.005 1,560,375 +0.03(+0.63%)
Jun 13, 2003 3.933 4.002 3.926 3.980 1,825,991 +0.07(+1.85%)
Jun 12, 2003 3.740 3.907 3.725 3.907 1,791,083 +0.19(+5.08%)
Jun 11, 2003 3.693 3.718 3.659 3.718 720,368 +0.07(+1.99%)
Jun 10, 2003 3.608 3.674 3.608 3.646 480,139 +0.03(+0.78%)
Jun 09, 2003 3.655 3.718 3.611 3.618 721,320 -0.03(-0.69%)
Jun 06, 2003 3.681 3.703 3.624 3.643 1,776,802 +0.02(+0.43%)
Jun 05, 2003 3.545 3.703 3.545 3.627 3,192,152 +0.13(+3.69%)
Jun 04, 2003 3.419 3.529 3.416 3.498 1,619,083 +0.08(+2.30%)
Jun 03, 2003 3.413 3.428 3.410 3.419 396,361 +0.01(+0.28%)
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.