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 (%)
Apr 28, 2017 7.974 7.995 7.777 7.854 1,469,192 -0.14(-1.76%)
Apr 27, 2017 7.755 7.995 7.741 7.995 2,243,278 +0.28(+3.66%)
Apr 26, 2017 7.664 7.748 7.629 7.713 1,370,341 +0.05(+0.64%)
Apr 25, 2017 7.614 7.699 7.600 7.664 1,248,758 +0.06(+0.74%)
Apr 24, 2017 7.593 7.622 7.562 7.607 1,143,560 +0.01(+0.19%)
Apr 21, 2017 7.572 7.636 7.544 7.593 843,161 +0.06(+0.75%)
Apr 20, 2017 7.636 7.678 7.537 7.537 1,099,878 -0.08(-1.02%)
Apr 19, 2017 7.657 7.685 7.593 7.614 788,717 -0.04(-0.55%)
Apr 18, 2017 7.636 7.657 7.579 7.657 874,876 +0.03(+0.37%)
Apr 17, 2017 7.523 7.629 7.516 7.629 542,784 +0.13(+1.69%)
Apr 13, 2017 7.516 7.544 7.480 7.502 478,954 -0.01(-0.09%)
Apr 12, 2017 7.551 7.551 7.480 7.509 519,175 -0.04(-0.56%)
Apr 11, 2017 7.459 7.586 7.417 7.551 852,440 +0.10(+1.32%)
Apr 10, 2017 7.417 7.473 7.403 7.452 1,781,055 +0.03(+0.38%)
Apr 07, 2017 7.445 7.523 7.424 7.424 1,068,344 -0.04(-0.47%)
Apr 06, 2017 7.375 7.459 7.339 7.459 720,778 +0.08(+1.05%)
Apr 05, 2017 7.438 7.473 7.354 7.382 1,057,100 -0.06(-0.76%)
Apr 04, 2017 7.417 7.445 7.382 7.438 1,004,922 +0.01(+0.19%)
Apr 03, 2017 7.431 7.438 7.361 7.424 1,013,769 -0.01(-0.09%)
Mar 31, 2017 7.382 7.431 7.382 7.431 1,348,870 +0.04(+0.57%)
Mar 30, 2017 7.438 7.459 7.382 7.389 698,133 -0.05(-0.66%)
Mar 29, 2017 7.325 7.438 7.325 7.438 794,140 +0.11(+1.44%)
Mar 28, 2017 7.243 7.332 7.236 7.332 883,501 +0.09(+1.24%)
Mar 27, 2017 7.187 7.243 7.187 7.243 826,004 +0.04(+0.58%)
Mar 24, 2017 7.208 7.277 7.198 7.201 779,995 -0.02(-0.29%)
Mar 23, 2017 7.229 7.277 7.208 7.222 628,414 -0.01(-0.19%)
Mar 22, 2017 7.222 7.250 7.160 7.236 868,120 +0.01(+0.19%)
Mar 21, 2017 7.291 7.308 7.215 7.222 1,026,524 -0.06(-0.85%)
Mar 20, 2017 7.263 7.298 7.187 7.284 890,011 +0.04(+0.57%)
Mar 17, 2017 7.173 7.243 7.149 7.243 3,915,086 +0.07(+0.96%)
Mar 16, 2017 7.194 7.229 7.122 7.173 1,900,873 -0.03(-0.38%)
Mar 15, 2017 7.118 7.277 7.118 7.201 1,519,803 +0.09(+1.26%)
Mar 14, 2017 7.132 7.180 7.111 7.111 953,497 -0.03(-0.48%)
Mar 13, 2017 7.153 7.305 7.139 7.146 1,380,429 +0.01(+0.10%)
Mar 10, 2017 7.021 7.167 7.021 7.139 692,021 +0.10(+1.37%)
Mar 09, 2017 7.084 7.153 7.035 7.042 806,232 -0.01(-0.20%)
Mar 08, 2017 7.263 7.263 7.056 7.056 1,206,089 -0.19(-2.67%)
Mar 07, 2017 7.284 7.332 7.243 7.250 638,010 -0.04(-0.57%)
Mar 06, 2017 7.305 7.332 7.250 7.291 708,125 -0.02(-0.28%)
Mar 03, 2017 7.360 7.374 7.305 7.312 754,164 -0.08(-1.03%)
Mar 02, 2017 7.353 7.402 7.329 7.388 906,590 +0.03(+0.47%)
Mar 01, 2017 7.332 7.381 7.298 7.353 1,220,286 +0.04(+0.57%)
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%)
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.