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 (%)
Sep 30, 2019 6.085 6.134 6.060 6.085 494,239 -0.02(-0.27%)
Sep 27, 2019 6.201 6.229 6.060 6.101 601,083 -0.09(-1.47%)
Sep 26, 2019 6.209 6.241 6.176 6.192 800,628 -0.03(-0.52%)
Sep 25, 2019 6.013 6.257 6.013 6.225 1,051,887 +0.20(+3.38%)
Sep 24, 2019 6.111 6.160 6.013 6.021 1,151,996 -0.11(-1.73%)
Sep 23, 2019 6.078 6.160 6.078 6.127 646,152 +0.01(+0.13%)
Sep 20, 2019 6.184 6.200 6.046 6.119 2,283,965 -0.04(-0.66%)
Sep 19, 2019 6.103 6.200 6.103 6.160 512,503 +0.05(+0.80%)
Sep 18, 2019 6.070 6.127 6.062 6.111 658,977 +0.03(+0.54%)
Sep 17, 2019 6.151 6.151 6.046 6.078 595,524 -0.07(-1.19%)
Sep 16, 2019 6.119 6.176 6.070 6.151 682,084 +0.01(+0.13%)
Sep 13, 2019 6.029 6.200 6.013 6.143 839,626 +0.11(+1.75%)
Sep 12, 2019 6.037 6.119 6.005 6.037 580,427 +0.00(+0.00%)
Sep 11, 2019 5.948 6.070 5.940 6.037 706,981 +0.10(+1.65%)
Sep 10, 2019 5.891 6.050 5.891 5.940 798,942 +0.05(+0.83%)
Sep 09, 2019 5.809 5.915 5.793 5.891 908,957 +0.10(+1.69%)
Sep 06, 2019 5.817 5.826 5.760 5.793 738,861 -0.04(-0.70%)
Sep 05, 2019 5.785 5.874 5.781 5.834 678,732 +0.07(+1.27%)
Sep 04, 2019 5.793 5.817 5.703 5.760 609,509 -0.02(-0.28%)
Sep 03, 2019 5.850 5.874 5.769 5.777 1,048,676 -0.15(-2.48%)
Aug 30, 2019 5.915 5.940 5.822 5.923 1,717,914 +0.03(+0.55%)
Aug 29, 2019 5.907 5.907 5.720 5.891 2,282,253 +0.02(+0.28%)
Aug 28, 2019 6.062 6.070 5.858 5.874 1,251,281 -0.20(-3.35%)
Aug 27, 2019 6.323 6.323 6.054 6.078 882,889 -0.20(-3.24%)
Aug 26, 2019 6.331 6.400 6.225 6.282 1,173,502 -0.02(-0.26%)
Aug 23, 2019 6.404 6.420 6.282 6.298 782,432 -0.14(-2.15%)
Aug 22, 2019 6.445 6.461 6.388 6.437 378,726 -0.02(-0.25%)
Aug 21, 2019 6.477 6.506 6.433 6.453 769,115 -0.01(-0.13%)
Aug 20, 2019 6.469 6.518 6.445 6.461 515,964 -0.02(-0.38%)
Aug 19, 2019 6.567 6.567 6.477 6.486 703,048 -0.04(-0.62%)
Aug 16, 2019 6.510 6.559 6.502 6.526 470,072 +0.02(+0.25%)
Aug 15, 2019 6.543 6.575 6.510 6.510 546,866 +0.00(+0.00%)
Aug 14, 2019 6.632 6.649 6.510 6.510 1,003,673 -0.16(-2.44%)
Aug 13, 2019 6.657 6.714 6.632 6.673 768,557 -0.01(-0.12%)
Aug 12, 2019 6.681 6.730 6.616 6.681 529,550 -0.03(-0.49%)
Aug 09, 2019 6.738 6.754 6.673 6.714 1,086,077 -0.04(-0.60%)
Aug 08, 2019 6.673 6.779 6.649 6.754 823,106 +0.09(+1.34%)
Aug 07, 2019 6.640 6.697 6.583 6.665 761,178 -0.02(-0.24%)
Aug 06, 2019 6.673 6.697 6.616 6.681 710,054 +0.03(+0.49%)
Aug 05, 2019 6.787 6.811 6.596 6.649 1,784,909 -0.16(-2.39%)
Aug 02, 2019 6.738 6.836 6.708 6.811 1,447,407 +0.05(+0.72%)
Aug 01, 2019 6.860 6.913 6.730 6.763 1,415,663 -0.11(-1.54%)
Jul 31, 2019 7.015 7.023 6.868 6.868 2,044,742 -0.15(-2.09%)
Jul 30, 2019 6.974 7.064 6.942 7.015 13,546,829 -0.27(-3.69%)
Jul 29, 2019 7.219 7.292 7.203 7.284 826,648 +0.07(+1.02%)
Jul 26, 2019 7.186 7.227 7.162 7.211 737,388 +0.04(+0.57%)
Jul 25, 2019 7.333 7.414 7.031 7.170 1,742,043 -0.28(-3.72%)
Jul 24, 2019 7.365 7.455 7.341 7.447 963,827 +0.05(+0.66%)
Jul 23, 2019 7.414 7.537 7.374 7.398 1,402,362 -0.02(-0.22%)
Jul 22, 2019 7.365 7.471 7.341 7.414 1,153,341 +0.06(+0.78%)
Jul 19, 2019 7.300 7.365 7.292 7.357 944,932 +0.04(+0.56%)
Jul 18, 2019 7.268 7.317 7.247 7.317 1,051,523 +0.05(+0.67%)
Jul 17, 2019 7.219 7.276 7.203 7.268 589,392 +0.05(+0.68%)
Jul 16, 2019 7.203 7.235 7.162 7.219 842,130 +0.03(+0.45%)
Jul 15, 2019 7.170 7.219 7.154 7.186 1,420,485 +0.03(+0.46%)
Jul 12, 2019 6.950 7.170 6.930 7.154 1,227,958 +0.20(+2.93%)
Jul 11, 2019 6.950 7.003 6.926 6.950 440,903 +0.01(+0.12%)
Jul 10, 2019 6.917 6.966 6.901 6.942 1,242,422 +0.06(+0.83%)
Jul 09, 2019 6.966 6.966 6.885 6.885 1,031,418 -0.09(-1.29%)
Jul 08, 2019 6.868 7.015 6.868 6.974 1,186,861 +0.10(+1.42%)
Jul 05, 2019 6.844 6.901 6.803 6.877 878,042 +0.02(+0.24%)
Jul 03, 2019 6.787 6.877 6.754 6.860 386,490 +0.10(+1.45%)
Jul 02, 2019 6.836 6.844 6.750 6.763 479,171 -0.07(-0.95%)
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.