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 (%)
Jul 30, 2021 6.500 6.520 6.300 6.370 1,255,960 -0.14(-2.15%)
Jul 29, 2021 6.320 6.530 6.320 6.510 1,773,461 +0.18(+2.84%)
Jul 28, 2021 6.360 6.425 6.280 6.330 1,811,673 -0.03(-0.47%)
Jul 27, 2021 6.450 6.460 6.280 6.360 1,421,779 -0.09(-1.40%)
Jul 26, 2021 6.410 6.680 6.400 6.450 4,049,945 +0.37(+6.09%)
Jul 23, 2021 6.130 6.140 6.030 6.080 713,802 -0.01(-0.16%)
Jul 22, 2021 6.210 6.210 6.050 6.090 827,080 -0.15(-2.40%)
Jul 21, 2021 6.170 6.270 6.150 6.240 984,431 +0.10(+1.63%)
Jul 20, 2021 5.980 6.140 5.910 6.140 1,099,504 +0.19(+3.19%)
Jul 19, 2021 5.990 6.000 5.860 5.950 1,400,087 -0.12(-1.98%)
Jul 16, 2021 6.040 6.140 6.040 6.070 978,439 +0.03(+0.50%)
Jul 15, 2021 5.980 6.040 5.910 6.040 923,901 +0.05(+0.83%)
Jul 14, 2021 6.050 6.080 5.970 5.990 1,063,495 -0.05(-0.83%)
Jul 13, 2021 6.200 6.200 6.010 6.040 770,595 -0.19(-3.05%)
Jul 12, 2021 6.160 6.230 6.080 6.230 697,474 +0.07(+1.14%)
Jul 09, 2021 6.050 6.160 6.000 6.160 718,817 +0.19(+3.18%)
Jul 08, 2021 6.000 6.050 5.935 5.970 1,193,629 -0.08(-1.32%)
Jul 07, 2021 6.130 6.140 6.005 6.050 1,096,861 -0.11(-1.79%)
Jul 06, 2021 6.170 6.180 6.080 6.160 1,000,690 -0.02(-0.32%)
Jul 02, 2021 6.250 6.250 6.160 6.180 495,182 -0.07(-1.12%)
Jul 01, 2021 6.160 6.250 6.100 6.250 1,208,342 +0.11(+1.79%)
Jun 30, 2021 6.110 6.150 6.010 6.140 683,669 +0.05(+0.82%)
Jun 29, 2021 6.210 6.220 6.090 6.090 940,397 -0.21(-3.33%)
Jun 28, 2021 6.320 6.330 6.260 6.300 1,411,594 -0.01(-0.16%)
Jun 25, 2021 6.360 6.370 6.310 6.310 1,703,466 -0.02(-0.32%)
Jun 24, 2021 6.290 6.400 6.270 6.330 1,340,881 +0.09(+1.44%)
Jun 23, 2021 6.360 6.470 6.240 6.240 2,923,914 -0.14(-2.19%)
Jun 22, 2021 6.400 6.414 6.330 6.380 773,297 -0.02(-0.31%)
Jun 21, 2021 6.450 6.480 6.390 6.400 1,256,449 +0.01(+0.16%)
Jun 18, 2021 6.480 6.490 6.330 6.390 1,346,151 -0.11(-1.69%)
Jun 17, 2021 6.690 6.705 6.460 6.500 1,093,004 -0.16(-2.40%)
Jun 16, 2021 6.630 6.690 6.610 6.660 712,428 +0.04(+0.60%)
Jun 15, 2021 6.710 6.715 6.570 6.620 464,824 -0.07(-1.05%)
Jun 14, 2021 6.690 6.770 6.660 6.690 741,956 +0.04(+0.60%)
Jun 11, 2021 6.760 6.760 6.610 6.650 356,707 -0.10(-1.48%)
Jun 10, 2021 6.850 6.870 6.735 6.750 450,218 -0.07(-1.03%)
Jun 09, 2021 6.780 6.880 6.780 6.820 876,028 +0.07(+1.04%)
Jun 08, 2021 6.620 6.770 6.600 6.750 694,491 +0.16(+2.43%)
Jun 07, 2021 6.530 6.600 6.475 6.590 656,137 +0.09(+1.38%)
Jun 04, 2021 6.510 6.520 6.460 6.500 439,556 +0.02(+0.31%)
Jun 03, 2021 6.470 6.500 6.450 6.480 452,691 -0.01(-0.15%)
Jun 02, 2021 6.530 6.550 6.470 6.490 602,162 -0.01(-0.15%)
Jun 01, 2021 6.460 6.520 6.460 6.500 661,422 +0.05(+0.78%)
May 28, 2021 6.500 6.500 6.440 6.450 441,188 -0.01(-0.15%)
May 27, 2021 6.440 6.510 6.430 6.460 424,395 +0.06(+0.94%)
May 26, 2021 6.410 6.440 6.340 6.400 615,989 -0.05(-0.78%)
May 25, 2021 6.550 6.570 6.450 6.450 494,554 -0.07(-1.07%)
May 24, 2021 6.560 6.570 6.490 6.520 547,835 -0.01(-0.15%)
May 21, 2021 6.510 6.560 6.490 6.530 2,178,250 +0.05(+0.77%)
May 20, 2021 6.460 6.500 6.440 6.480 369,043 +0.01(+0.15%)
May 19, 2021 6.460 6.520 6.405 6.470 474,876 -0.03(-0.46%)
May 18, 2021 6.490 6.570 6.480 6.500 416,953 +0.02(+0.31%)
May 17, 2021 6.400 6.490 6.390 6.480 479,036 +0.05(+0.78%)
May 14, 2021 6.410 6.460 6.390 6.430 473,627 +0.07(+1.10%)
May 13, 2021 6.220 6.390 6.210 6.360 793,043 +0.14(+2.25%)
May 12, 2021 6.390 6.440 6.200 6.220 1,103,603 -0.18(-2.81%)
May 11, 2021 6.420 6.470 6.370 6.400 712,457 -0.10(-1.54%)
May 10, 2021 6.500 6.630 6.500 6.500 711,798 +0.01(+0.15%)
May 07, 2021 6.460 6.540 6.460 6.490 319,957 +0.01(+0.15%)
May 06, 2021 6.550 6.550 6.440 6.480 460,110 -0.05(-0.77%)
May 05, 2021 6.510 6.550 6.420 6.530 363,840 +0.04(+0.62%)
May 04, 2021 6.460 6.510 6.410 6.490 628,659 +0.02(+0.31%)
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.