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, 2003 3.542 3.542 3.482 3.507 294,176 -0.02(-0.54%)
Apr 29, 2003 3.476 3.577 3.466 3.526 294,811 +0.05(+1.45%)
Apr 28, 2003 3.460 3.476 3.432 3.476 425,874 +0.02(+0.46%)
Apr 25, 2003 3.476 3.495 3.419 3.460 656,899 -0.05(-1.35%)
Apr 24, 2003 3.756 3.766 3.491 3.507 777,490 -0.26(-6.86%)
Apr 23, 2003 3.762 3.781 3.756 3.766 438,567 +0.01(+0.17%)
Apr 22, 2003 3.756 3.781 3.744 3.759 400,486 +0.03(+0.76%)
Apr 21, 2003 3.750 3.807 3.712 3.731 319,881 +0.06(+1.63%)
Apr 17, 2003 3.687 3.687 3.640 3.671 194,531 +0.05(+1.30%)
Apr 16, 2003 3.674 3.674 3.624 3.624 167,557 -0.03(-0.86%)
Apr 15, 2003 3.624 3.681 3.592 3.655 238,007 +0.03(+0.87%)
Apr 14, 2003 3.592 3.624 3.567 3.624 191,675 +0.06(+1.59%)
Apr 11, 2003 3.621 3.621 3.561 3.567 152,641 -0.05(-1.31%)
Apr 10, 2003 3.614 3.621 3.599 3.614 122,494 +0.02(+0.61%)
Apr 09, 2003 3.624 3.624 3.592 3.592 138,361 -0.01(-0.18%)
Apr 08, 2003 3.633 3.633 3.551 3.599 198,021 -0.03(-0.70%)
Apr 07, 2003 3.636 3.636 3.567 3.624 217,062 +0.03(+0.88%)
Apr 04, 2003 3.621 3.624 3.545 3.592 181,837 -0.02(-0.44%)
Apr 03, 2003 3.630 3.630 3.545 3.608 186,597 +0.01(+0.26%)
Apr 02, 2003 3.561 3.649 3.558 3.599 922,515 -0.02(-0.52%)
Apr 01, 2003 3.532 3.621 3.488 3.618 324,007 +0.02(+0.61%)
Mar 31, 2003 3.583 3.655 3.545 3.595 480,139 -0.03(-0.95%)
Mar 28, 2003 3.684 3.693 3.624 3.630 586,767 -0.07(-1.79%)
Mar 27, 2003 3.655 3.772 3.539 3.696 794,943 -0.19(-4.94%)
Mar 26, 2003 3.936 3.980 3.889 3.889 1,797,112 -0.04(-1.12%)
Mar 25, 2003 3.986 4.056 3.920 3.933 952,663 +0.01(+0.32%)
Mar 24, 2003 3.939 3.989 3.914 3.920 897,763 +0.00(+0.08%)
Mar 21, 2003 4.033 4.090 3.917 3.917 958,058 -0.09(-2.13%)
Mar 20, 2003 4.115 4.115 3.986 4.002 520,125 -0.09(-2.31%)
Mar 19, 2003 4.191 4.191 4.097 4.097 454,117 -0.07(-1.74%)
Mar 18, 2003 4.223 4.223 4.144 4.169 491,246 -0.05(-1.19%)
Mar 17, 2003 4.144 4.241 4.128 4.219 654,361 +0.11(+2.61%)
Mar 14, 2003 4.015 4.286 4.015 4.112 907,600 +0.13(+3.24%)
Mar 13, 2003 3.737 4.071 3.722 3.983 1,735,548 +0.26(+6.94%)
Mar 12, 2003 3.734 3.747 3.643 3.725 548,051 -0.07(-1.83%)
Mar 11, 2003 3.722 3.844 3.722 3.794 168,509 +0.04(+1.09%)
Mar 10, 2003 3.876 3.882 3.753 3.753 224,361 -0.14(-3.56%)
Mar 07, 2003 3.907 3.917 3.844 3.892 185,962 -0.02(-0.48%)
Mar 06, 2003 3.945 3.955 3.876 3.911 187,549 -0.04(-1.12%)
Mar 05, 2003 3.952 3.970 3.923 3.955 174,538 +0.00(+0.00%)
Mar 04, 2003 4.002 4.011 3.945 3.955 365,261 +0.00(+0.00%)
Mar 03, 2003 3.996 4.037 3.942 3.955 483,947 -0.02(-0.40%)
Feb 28, 2003 3.986 3.999 3.929 3.970 915,534 -0.01(-0.16%)
Feb 27, 2003 4.011 4.015 3.948 3.977 277,992 -0.00(-0.08%)
Feb 26, 2003 4.002 4.049 3.942 3.980 207,542 +0.01(+0.24%)
Feb 25, 2003 3.970 3.980 3.866 3.970 238,007 +0.02(+0.40%)
Feb 24, 2003 3.826 3.986 3.826 3.955 263,711 +0.03(+0.88%)
Feb 21, 2003 3.857 3.986 3.807 3.920 284,656 +0.13(+3.32%)
Feb 20, 2003 3.775 3.835 3.750 3.794 90,442 +0.05(+1.35%)
Feb 19, 2003 3.838 3.895 3.744 3.744 321,785 -0.02(-0.42%)
Feb 18, 2003 3.766 3.803 3.740 3.759 187,232 +0.00(+0.00%)
Feb 14, 2003 3.753 3.841 3.728 3.759 221,188 +0.01(+0.25%)
Feb 13, 2003 3.794 3.813 3.703 3.750 222,774 -0.01(-0.33%)
Feb 12, 2003 3.829 3.876 3.753 3.762 189,136 -0.10(-2.53%)
Feb 11, 2003 3.829 3.923 3.781 3.860 502,988 +0.03(+0.82%)
Feb 10, 2003 3.722 3.829 3.627 3.829 502,988 +0.08(+2.10%)
Feb 07, 2003 3.703 3.759 3.671 3.750 755,276 +0.00(+0.08%)
Feb 06, 2003 3.986 3.999 3.684 3.747 823,822 -0.24(-6.01%)
Feb 05, 2003 4.065 4.087 3.939 3.986 280,848 -0.04(-1.02%)
Feb 04, 2003 3.955 4.090 3.848 4.027 440,471 +0.07(+1.83%)
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.