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 31, 2018 6.305 6.491 6.212 6.491 1,468,690 +0.00(+0.00%)
Jul 30, 2018 6.414 6.538 6.398 6.491 808,954 +0.06(+0.97%)
Jul 27, 2018 6.452 6.503 6.421 6.429 992,726 -0.04(-0.60%)
Jul 26, 2018 6.546 6.716 6.460 6.468 1,099,515 -0.19(-2.80%)
Jul 25, 2018 6.631 6.701 6.615 6.654 734,499 +0.00(+0.00%)
Jul 24, 2018 6.708 6.708 6.631 6.654 832,459 -0.04(-0.58%)
Jul 23, 2018 6.708 6.724 6.670 6.693 476,894 -0.02(-0.35%)
Jul 20, 2018 6.747 6.681 6.716 427,280 +0.02(+0.23%)
Jul 19, 2018 6.631 6.716 6.631 6.701 570,224 +0.05(+0.82%)
Jul 18, 2018 6.569 6.681 6.569 6.646 1,409,549 +0.06(+0.94%)
Jul 17, 2018 6.654 6.685 6.577 6.584 1,035,518 -0.06(-0.93%)
Jul 16, 2018 6.662 6.701 6.635 6.646 638,657 +0.00(+0.00%)
Jul 13, 2018 6.693 6.747 6.608 6.646 1,021,566 -0.07(-1.04%)
Jul 12, 2018 6.801 6.825 6.670 6.716 958,799 -0.08(-1.14%)
Jul 11, 2018 6.887 6.782 6.794 1,227,401 -0.02(-0.34%)
Jul 10, 2018 7.003 7.034 6.782 6.817 3,170,445 -0.33(-4.56%)
Jul 09, 2018 7.174 7.174 7.119 7.143 397,729 -0.02(-0.32%)
Jul 06, 2018 7.174 7.197 7.143 7.166 440,319 +0.02(+0.22%)
Jul 05, 2018 7.119 7.158 7.096 7.150 359,139 +0.04(+0.55%)
Jul 03, 2018 7.112 7.112 7.112 0 +0.12(+1.78%)
Jul 02, 2018 6.926 6.995 6.922 6.988 742,783 +0.05(+0.67%)
Jun 29, 2018 6.933 6.980 6.871 6.941 647,959 +0.00(+0.00%)
Jun 28, 2018 6.794 6.957 6.794 6.941 839,713 +0.14(+2.05%)
Jun 27, 2018 6.992 6.992 6.801 6.801 868,770 -0.18(-2.62%)
Jun 26, 2018 6.977 7.046 6.969 6.985 867,244 -0.01(-0.11%)
Jun 25, 2018 7.023 7.053 6.985 6.992 625,494 -0.03(-0.43%)
Jun 22, 2018 7.023 7.061 6.977 7.023 1,177,385 +0.01(+0.11%)
Jun 21, 2018 7.053 7.053 7.008 7.015 738,057 -0.05(-0.65%)
Jun 20, 2018 7.092 7.095 7.030 7.061 803,100 -0.03(-0.43%)
Jun 19, 2018 7.095 7.023 7.092 653,876 +0.05(+0.65%)
Jun 18, 2018 6.939 7.046 6.916 7.046 530,133 +0.11(+1.65%)
Jun 15, 2018 6.966 6.924 6.931 1,615,721 +0.01(+0.11%)
Jun 14, 2018 6.939 6.939 6.863 6.924 1,082,801 -0.02(-0.22%)
Jun 13, 2018 7.000 7.000 6.908 6.939 737,836 -0.05(-0.76%)
Jun 12, 2018 7.000 7.000 6.947 6.992 569,170 -0.01(-0.11%)
Jun 11, 2018 6.947 7.000 6.935 7.000 406,848 +0.05(+0.77%)
Jun 08, 2018 6.908 6.969 6.908 6.947 502,277 +0.02(+0.33%)
Jun 07, 2018 6.939 6.969 6.916 6.924 516,578 +0.01(+0.11%)
Jun 06, 2018 6.893 6.916 567,500 -0.02(-0.33%)
Jun 05, 2018 7.061 7.099 6.924 6.939 936,242 -0.11(-1.62%)
Jun 04, 2018 7.023 7.061 6.954 7.053 1,117,344 +0.05(+0.76%)
Jun 01, 2018 7.008 7.008 6.947 7.000 759,329 +0.02(+0.22%)
May 31, 2018 7.137 7.137 6.973 6.985 1,085,618 -0.15(-2.14%)
May 30, 2018 7.122 7.153 7.092 7.137 566,268 +0.03(+0.43%)
May 29, 2018 7.053 7.122 7.038 7.107 986,985 +0.03(+0.43%)
May 25, 2018 7.076 7.076 7.076 0 +0.05(+0.65%)
May 24, 2018 7.046 7.046 6.969 7.030 637,039 -0.02(-0.22%)
May 23, 2018 7.038 7.053 6.985 7.046 675,580 +0.02(+0.33%)
May 22, 2018 6.992 7.038 6.954 7.023 585,929 +0.03(+0.44%)
May 21, 2018 6.947 7.000 6.924 6.992 609,716 +0.05(+0.66%)
May 18, 2018 6.893 6.947 6.847 6.947 830,309 +0.08(+1.11%)
May 17, 2018 6.832 6.878 6.832 6.870 638,275 +0.02(+0.22%)
May 16, 2018 6.840 6.863 6.809 6.855 676,579 +0.05(+0.67%)
May 15, 2018 6.748 6.832 6.733 6.809 683,243 +0.05(+0.68%)
May 14, 2018 6.794 6.801 6.763 6.763 385,677 -0.02(-0.34%)
May 11, 2018 6.824 6.840 6.779 6.786 413,263 -0.03(-0.45%)
May 10, 2018 6.794 6.824 6.748 6.817 690,560 +0.05(+0.79%)
May 09, 2018 6.733 6.771 6.664 6.763 672,164 +0.02(+0.23%)
May 08, 2018 6.809 6.809 6.737 6.748 617,896 -0.07(-1.01%)
May 07, 2018 6.801 6.855 6.760 6.817 621,130 +0.04(+0.56%)
May 04, 2018 6.702 6.821 6.679 6.779 730,941 +0.07(+1.02%)
May 03, 2018 6.656 6.885 6.603 6.710 750,605 +0.07(+1.03%)
May 02, 2018 6.695 6.718 6.641 6.641 673,147 -0.05(-0.80%)
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.