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 (%)
Jun 28, 2019 6.738 6.828 6.738 6.803 1,465,817 +0.06(+0.85%)
Jun 27, 2019 6.665 6.746 6.665 6.746 469,843 +0.08(+1.22%)
Jun 26, 2019 6.721 6.761 6.657 6.665 564,986 -0.03(-0.48%)
Jun 25, 2019 6.665 6.729 6.649 6.697 1,260,164 +0.05(+0.72%)
Jun 24, 2019 6.633 6.685 6.593 6.649 504,591 +0.02(+0.24%)
Jun 21, 2019 6.544 6.673 6.520 6.633 2,224,318 +0.06(+0.98%)
Jun 20, 2019 6.617 6.617 6.544 6.568 529,267 -0.02(-0.37%)
Jun 19, 2019 6.544 6.625 6.528 6.593 547,367 +0.03(+0.49%)
Jun 18, 2019 6.625 6.661 6.536 6.560 298,146 -0.03(-0.49%)
Jun 17, 2019 6.705 6.713 6.576 6.593 545,461 -0.08(-1.20%)
Jun 14, 2019 6.681 6.721 6.649 6.673 300,004 +0.01(+0.12%)
Jun 13, 2019 6.609 6.689 6.544 6.665 504,398 +0.08(+1.22%)
Jun 12, 2019 6.544 6.617 6.528 6.585 342,552 +0.02(+0.24%)
Jun 11, 2019 6.568 6.576 6.488 6.568 338,340 +0.03(+0.49%)
Jun 10, 2019 6.480 6.560 6.444 6.536 597,642 +0.04(+0.62%)
Jun 07, 2019 6.713 6.713 6.496 6.496 847,584 -0.18(-2.65%)
Jun 06, 2019 6.721 6.721 6.605 6.673 797,540 -0.06(-0.84%)
Jun 05, 2019 6.625 6.737 6.625 6.729 1,021,509 +0.13(+1.95%)
Jun 04, 2019 6.488 6.609 6.488 6.601 315,520 +0.13(+1.99%)
Jun 03, 2019 6.344 6.496 6.344 6.472 655,943 +0.12(+1.90%)
May 31, 2019 6.376 6.400 6.311 6.352 801,880 -0.09(-1.37%)
May 30, 2019 6.432 6.456 6.400 6.440 576,038 +0.00(+0.00%)
May 29, 2019 6.544 6.552 6.432 6.440 353,497 -0.11(-1.72%)
May 28, 2019 6.617 6.633 6.544 6.552 405,656 -0.05(-0.73%)
May 24, 2019 6.576 6.601 6.560 6.601 236,242 +0.05(+0.74%)
May 23, 2019 6.544 6.568 6.520 6.552 587,144 -0.04(-0.61%)
May 22, 2019 6.657 6.677 6.576 6.593 313,927 -0.06(-0.97%)
May 21, 2019 6.673 6.697 6.633 6.657 497,438 -0.02(-0.24%)
May 20, 2019 6.633 6.729 6.617 6.673 732,482 -0.08(-1.19%)
May 17, 2019 6.809 6.833 6.753 6.753 943,601 -0.08(-1.18%)
May 16, 2019 6.817 6.882 6.797 6.833 766,638 +0.02(+0.24%)
May 15, 2019 6.729 6.825 6.697 6.817 791,503 +0.08(+1.19%)
May 14, 2019 6.657 6.737 6.653 6.737 281,934 +0.06(+0.96%)
May 13, 2019 6.713 6.769 6.657 6.673 319,313 -0.10(-1.42%)
May 10, 2019 6.793 6.833 6.753 6.769 468,251 -0.04(-0.59%)
May 09, 2019 6.793 6.841 6.745 6.809 264,728 -0.01(-0.12%)
May 08, 2019 6.825 6.866 6.797 6.817 528,221 -0.02(-0.35%)
May 07, 2019 6.882 6.930 6.785 6.841 596,490 -0.08(-1.16%)
May 06, 2019 6.890 6.938 6.882 6.922 485,473 -0.02(-0.23%)
May 03, 2019 6.938 6.994 6.894 6.938 604,492 +0.04(+0.58%)
May 02, 2019 6.849 6.906 6.817 6.898 585,608 +0.06(+0.94%)
May 01, 2019 6.898 6.922 6.825 6.833 1,242,475 -0.06(-0.93%)
Apr 30, 2019 6.914 6.914 6.849 6.898 576,977 -0.01(-0.12%)
Apr 29, 2019 6.906 6.938 6.866 6.906 527,340 +0.02(+0.35%)
Apr 26, 2019 6.825 6.898 6.793 6.882 568,875 +0.07(+1.06%)
Apr 25, 2019 6.906 6.914 6.753 6.809 637,609 -0.12(-1.74%)
Apr 24, 2019 6.922 6.962 6.890 6.930 518,282 +0.01(+0.12%)
Apr 23, 2019 6.898 6.942 6.874 6.922 441,836 +0.02(+0.23%)
Apr 22, 2019 6.858 6.914 6.833 6.906 442,978 +0.02(+0.35%)
Apr 18, 2019 6.898 6.914 6.858 6.882 379,831 -0.02(-0.23%)
Apr 17, 2019 6.866 6.906 6.809 6.898 663,359 +0.02(+0.35%)
Apr 16, 2019 6.930 6.938 6.862 6.874 560,672 -0.03(-0.47%)
Apr 15, 2019 6.994 6.994 6.898 6.906 521,309 -0.08(-1.15%)
Apr 12, 2019 6.978 7.002 6.922 6.986 280,950 +0.02(+0.23%)
Apr 11, 2019 6.994 7.010 6.947 6.970 259,660 -0.03(-0.46%)
Apr 10, 2019 7.010 7.030 6.978 7.002 563,824 +0.01(+0.11%)
Apr 09, 2019 7.018 7.042 6.994 6.994 701,505 -0.02(-0.34%)
Apr 08, 2019 6.962 7.034 6.962 7.018 779,597 +0.04(+0.58%)
Apr 05, 2019 6.962 6.994 6.890 6.978 2,548,857 +0.03(+0.46%)
Apr 04, 2019 6.898 6.954 6.882 6.946 871,366 +0.05(+0.70%)
Apr 03, 2019 6.930 6.946 6.898 6.898 551,185 -0.02(-0.23%)
Apr 02, 2019 6.946 6.946 6.890 6.914 557,753 -0.02(-0.35%)
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.