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 30, 2017 6.790 6.797 6.628 6.650 737,867 -0.13(-1.95%)
Nov 29, 2017 6.694 6.797 6.694 6.782 751,381 +0.07(+1.09%)
Nov 28, 2017 6.614 6.724 6.599 6.709 727,320 +0.10(+1.44%)
Nov 27, 2017 6.643 6.672 6.599 6.614 508,540 -0.04(-0.66%)
Nov 24, 2017 6.731 6.731 6.647 6.658 415,452 -0.05(-0.76%)
Nov 22, 2017 6.636 6.731 6.628 6.709 514,755 +0.07(+0.99%)
Nov 21, 2017 6.577 6.650 6.565 6.643 701,667 +0.07(+1.12%)
Nov 20, 2017 6.526 6.577 6.489 6.570 611,658 +0.06(+0.90%)
Nov 17, 2017 6.460 6.518 6.445 6.511 850,710 +0.02(+0.34%)
Nov 16, 2017 6.460 6.533 6.438 6.489 646,568 +0.02(+0.34%)
Nov 15, 2017 6.452 6.489 6.430 6.467 745,791 -0.02(-0.34%)
Nov 14, 2017 6.489 6.504 6.430 6.489 917,585 +0.02(+0.34%)
Nov 13, 2017 6.416 6.474 6.401 6.467 1,218,974 +0.06(+0.92%)
Nov 10, 2017 6.394 6.474 6.394 6.408 685,238 -0.02(-0.34%)
Nov 09, 2017 6.438 6.482 6.408 6.430 595,724 -0.03(-0.45%)
Nov 08, 2017 6.408 6.460 6.408 6.460 720,726 +0.05(+0.80%)
Nov 07, 2017 6.313 6.430 6.291 6.408 1,094,693 +0.08(+1.27%)
Nov 06, 2017 6.350 6.372 6.247 6.328 1,393,098 -0.02(-0.35%)
Nov 03, 2017 6.350 6.394 6.306 6.350 795,110 -0.01(-0.12%)
Nov 02, 2017 6.482 6.482 6.328 6.357 1,189,403 -0.12(-1.92%)
Nov 01, 2017 6.474 6.526 6.460 6.482 930,860 +0.01(+0.23%)
Oct 31, 2017 6.592 6.592 6.460 6.467 1,101,433 -0.10(-1.45%)
Oct 30, 2017 6.724 6.779 6.562 6.562 1,279,789 -0.20(-2.93%)
Oct 27, 2017 6.731 6.819 6.647 6.760 1,364,245 +0.05(+0.77%)
Oct 26, 2017 6.746 6.918 6.698 6.709 1,263,843 -0.10(-1.51%)
Oct 25, 2017 6.892 6.944 6.757 6.812 859,506 -0.11(-1.59%)
Oct 24, 2017 7.010 7.054 6.918 6.922 788,126 -0.06(-0.84%)
Oct 23, 2017 7.098 7.105 6.925 6.980 1,314,450 -0.12(-1.65%)
Oct 20, 2017 7.149 7.149 7.098 7.098 663,261 -0.02(-0.31%)
Oct 19, 2017 7.098 7.142 7.090 7.120 374,813 -0.01(-0.21%)
Oct 18, 2017 7.120 7.149 7.098 7.134 600,803 +0.04(+0.52%)
Oct 17, 2017 7.105 7.134 7.083 7.098 335,516 -0.01(-0.10%)
Oct 16, 2017 7.090 7.142 7.061 7.105 700,040 +0.01(+0.10%)
Oct 13, 2017 7.061 7.105 7.046 7.098 424,150 +0.04(+0.52%)
Oct 12, 2017 7.046 7.083 7.010 7.061 620,680 -0.01(-0.10%)
Oct 11, 2017 7.068 7.090 7.054 7.068 604,450 +0.03(+0.42%)
Oct 10, 2017 7.098 7.120 7.028 7.039 696,248 -0.06(-0.83%)
Oct 09, 2017 7.068 7.142 7.046 7.098 849,340 +0.01(+0.21%)
Oct 06, 2017 7.215 7.222 7.046 7.083 823,967 -0.14(-1.93%)
Oct 05, 2017 7.186 7.252 7.149 7.222 800,311 +0.05(+0.72%)
Oct 04, 2017 7.149 7.178 7.120 7.171 661,891 +0.00(+0.00%)
Oct 03, 2017 7.142 7.178 7.112 7.171 881,915 +0.03(+0.41%)
Oct 02, 2017 7.061 7.142 7.057 7.142 626,642 +0.07(+0.93%)
Sep 29, 2017 7.112 7.112 7.068 7.076 861,441 -0.05(-0.72%)
Sep 28, 2017 7.039 7.134 6.958 7.127 777,602 +0.10(+1.36%)
Sep 27, 2017 6.967 7.046 6.960 7.032 876,051 +0.04(+0.62%)
Sep 26, 2017 6.974 7.032 6.967 6.989 658,167 -0.01(-0.21%)
Sep 25, 2017 6.960 7.010 6.945 7.003 606,357 +0.05(+0.72%)
Sep 22, 2017 6.909 6.967 6.902 6.953 699,264 +0.05(+0.73%)
Sep 21, 2017 6.881 6.931 6.866 6.902 484,553 +0.01(+0.21%)
Sep 20, 2017 6.881 6.902 6.845 6.888 520,092 +0.00(+0.00%)
Sep 19, 2017 6.859 6.895 6.845 6.888 648,884 +0.03(+0.42%)
Sep 18, 2017 6.816 6.873 6.787 6.859 799,406 +0.05(+0.74%)
Sep 15, 2017 6.787 6.830 6.751 6.809 3,339,860 +0.03(+0.42%)
Sep 14, 2017 6.766 6.787 6.737 6.780 999,994 +0.01(+0.11%)
Sep 13, 2017 6.794 6.823 6.751 6.773 903,624 -0.04(-0.63%)
Sep 12, 2017 6.845 6.877 6.802 6.816 698,385 -0.04(-0.52%)
Sep 11, 2017 6.802 6.852 6.780 6.852 938,933 +0.04(+0.63%)
Sep 08, 2017 6.830 6.848 6.798 6.809 652,372 -0.03(-0.42%)
Sep 07, 2017 6.888 6.895 6.823 6.838 492,026 -0.04(-0.63%)
Sep 06, 2017 6.866 6.888 6.823 6.881 1,061,678 +0.03(+0.42%)
Sep 05, 2017 6.996 6.996 6.816 6.852 1,040,544 -0.14(-1.95%)
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.