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 (%)
Jan 31, 2017 7.402 7.422 7.298 7.374 2,297,242 +0.00(+0.00%)
Jan 30, 2017 7.429 7.429 7.326 7.374 1,685,897 -0.07(-0.93%)
Jan 27, 2017 7.512 7.519 7.443 7.443 1,055,012 -0.07(-0.92%)
Jan 26, 2017 7.429 7.574 7.367 7.512 1,838,356 -0.01(-0.09%)
Jan 25, 2017 7.533 7.564 7.491 7.519 1,793,411 +0.01(+0.09%)
Jan 24, 2017 7.533 7.574 7.464 7.512 1,606,894 -0.04(-0.55%)
Jan 23, 2017 7.457 7.564 7.443 7.554 939,802 +0.10(+1.30%)
Jan 20, 2017 7.443 7.457 7.367 7.457 742,455 +0.01(+0.09%)
Jan 19, 2017 7.484 7.498 7.443 7.450 981,372 -0.03(-0.46%)
Jan 18, 2017 7.464 7.498 7.415 7.484 728,197 +0.03(+0.46%)
Jan 17, 2017 7.415 7.460 7.381 7.450 1,312,490 +0.06(+0.84%)
Jan 13, 2017 7.388 7.388 7.388 0 +0.09(+1.23%)
Jan 12, 2017 7.339 7.381 7.263 7.298 776,025 -0.06(-0.75%)
Jan 11, 2017 7.298 7.367 7.215 7.353 890,092 +0.06(+0.76%)
Jan 10, 2017 7.201 7.319 7.173 7.298 1,376,512 +0.10(+1.44%)
Jan 09, 2017 7.236 7.281 7.180 7.194 1,101,684 -0.04(-0.57%)
Jan 06, 2017 7.291 7.312 7.187 7.236 658,384 -0.07(-0.95%)
Jan 05, 2017 7.291 7.312 7.229 7.305 628,906 +0.01(+0.19%)
Jan 04, 2017 7.222 7.305 7.215 7.291 881,271 +0.10(+1.34%)
Jan 03, 2017 7.063 7.201 7.049 7.194 1,100,917 +0.15(+2.16%)
Dec 30, 2016 7.042 7.042 7.042 0 -0.10(-1.36%)
Dec 29, 2016 7.021 7.146 7.021 7.139 816,944 +0.13(+1.87%)
Dec 28, 2016 7.063 7.077 6.959 7.008 1,059,745 -0.06(-0.88%)
Dec 27, 2016 7.117 7.124 7.050 7.070 519,391 -0.01(-0.10%)
Dec 23, 2016 7.077 7.077 7.077 0 -0.01(-0.10%)
Dec 22, 2016 7.063 7.097 7.012 7.083 576,808 +0.04(+0.58%)
Dec 21, 2016 7.063 7.090 6.995 7.043 821,485 +0.00(+0.00%)
Dec 20, 2016 7.070 7.097 7.009 7.043 671,088 -0.03(-0.38%)
Dec 19, 2016 6.928 7.077 6.901 7.070 885,426 +0.17(+2.45%)
Dec 16, 2016 6.718 6.955 6.718 6.901 2,184,883 +0.22(+3.34%)
Dec 15, 2016 6.827 6.840 6.641 6.678 1,198,110 -0.18(-2.66%)
Dec 14, 2016 6.941 6.948 6.820 6.860 996,718 -0.05(-0.78%)
Dec 13, 2016 7.056 7.083 6.874 6.914 926,670 -0.16(-2.29%)
Dec 12, 2016 7.131 7.151 7.046 7.077 1,188,645 -0.05(-0.76%)
Dec 09, 2016 7.009 7.131 7.009 7.131 1,029,009 +0.09(+1.34%)
Dec 08, 2016 6.901 7.036 6.887 7.036 1,146,992 +0.11(+1.66%)
Dec 07, 2016 6.894 6.972 6.894 6.921 996,515 +0.01(+0.20%)
Dec 06, 2016 6.847 6.908 6.810 6.908 994,284 +0.09(+1.39%)
Dec 05, 2016 6.793 6.827 6.759 6.813 1,269,058 +0.05(+0.80%)
Dec 02, 2016 6.874 6.887 6.759 6.759 1,038,065 -0.12(-1.77%)
Dec 01, 2016 6.948 6.989 6.833 6.881 1,347,735 -0.11(-1.55%)
Nov 30, 2016 7.090 7.104 6.935 6.989 1,118,945 -0.12(-1.71%)
Nov 29, 2016 7.029 7.110 6.989 7.110 1,106,567 +0.11(+1.54%)
Nov 28, 2016 7.029 7.043 6.975 7.002 969,514 +0.00(+0.00%)
Nov 25, 2016 6.962 7.009 6.941 7.002 364,881 +0.04(+0.58%)
Nov 23, 2016 6.962 6.962 6.962 0 -0.09(-1.25%)
Nov 22, 2016 6.935 7.050 6.901 7.050 1,115,314 +0.14(+1.96%)
Nov 21, 2016 6.860 6.914 6.827 6.914 884,408 +0.09(+1.39%)
Nov 18, 2016 6.766 6.820 6.741 6.820 1,402,656 +0.07(+1.00%)
Nov 17, 2016 6.779 6.833 6.766 6.752 1,443,423 -0.03(-0.40%)
Nov 16, 2016 6.718 6.810 6.712 6.779 1,643,587 +0.06(+0.91%)
Nov 15, 2016 6.691 6.723 6.610 6.718 1,149,479 +0.03(+0.51%)
Nov 14, 2016 6.644 6.691 6.630 6.685 1,078,659 +0.03(+0.41%)
Nov 11, 2016 6.543 6.664 6.529 6.658 1,548,791 +0.13(+1.97%)
Nov 10, 2016 6.590 6.603 6.465 6.529 1,708,713 -0.04(-0.62%)
Nov 09, 2016 6.414 6.583 6.353 6.570 1,789,571 +0.05(+0.73%)
Nov 08, 2016 6.455 6.536 6.434 6.522 812,956 +0.07(+1.05%)
Nov 07, 2016 6.455 6.502 6.428 6.455 1,270,118 +0.03(+0.53%)
Nov 04, 2016 6.320 6.434 6.313 6.421 1,515,785 +0.09(+1.50%)
Nov 03, 2016 6.293 6.401 6.293 6.326 908,683 +0.03(+0.54%)
Nov 02, 2016 6.313 6.326 6.279 6.293 621,134 -0.01(-0.11%)
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.