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 (%)
Feb 28, 2017 7.298 7.360 7.270 7.312 884,877 +0.02(+0.28%)
Feb 27, 2017 7.250 7.326 7.250 7.291 889,242 +0.03(+0.48%)
Feb 24, 2017 7.270 7.277 7.229 7.256 678,335 +0.00(+0.00%)
Feb 23, 2017 7.243 7.291 7.222 7.256 1,748,674 +0.03(+0.38%)
Feb 22, 2017 7.201 7.236 7.173 7.229 1,069,513 +0.04(+0.58%)
Feb 21, 2017 7.222 7.260 7.187 7.187 1,137,380 -0.06(-0.86%)
Feb 17, 2017 7.250 7.250 7.250 0 -0.04(-0.57%)
Feb 16, 2017 7.256 7.312 7.243 7.291 1,308,721 +0.06(+0.86%)
Feb 15, 2017 7.229 7.256 7.180 7.229 1,016,148 -0.03(-0.38%)
Feb 14, 2017 7.277 7.298 7.222 7.256 1,242,049 -0.03(-0.38%)
Feb 13, 2017 7.326 7.360 7.277 7.284 873,923 -0.03(-0.38%)
Feb 10, 2017 7.298 7.339 7.284 7.312 856,686 +0.03(+0.38%)
Feb 09, 2017 7.305 7.339 7.270 7.284 924,356 -0.02(-0.28%)
Feb 08, 2017 7.270 7.315 7.215 7.305 774,125 +0.00(+0.00%)
Feb 07, 2017 7.201 7.326 7.173 7.305 1,263,768 -0.09(-1.21%)
Feb 06, 2017 7.339 7.402 7.326 7.395 882,805 +0.07(+0.94%)
Feb 03, 2017 7.388 7.388 7.312 7.326 891,978 -0.01(-0.09%)
Feb 02, 2017 7.326 7.360 7.291 7.332 1,291,448 +0.02(+0.28%)
Feb 01, 2017 7.374 7.491 7.301 7.312 1,261,020 -0.06(-0.84%)
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%)
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.