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 (%)
Jan 31, 2019 5.807 6.078 5.756 5.863 1,696,571 +0.10(+1.66%)
Jan 30, 2019 5.752 5.775 5.720 5.767 725,320 +0.03(+0.55%)
Jan 29, 2019 5.736 5.752 5.704 5.736 446,553 +0.00(+0.00%)
Jan 28, 2019 5.728 5.744 5.688 5.736 555,964 -0.02(-0.28%)
Jan 25, 2019 5.752 5.779 5.696 5.752 573,972 +0.02(+0.28%)
Jan 24, 2019 5.664 5.744 5.648 5.736 758,196 +0.07(+1.26%)
Jan 23, 2019 5.672 5.712 5.656 5.664 1,045,993 +0.00(+0.00%)
Jan 22, 2019 5.696 5.716 5.616 5.664 685,598 -0.05(-0.84%)
Jan 18, 2019 5.744 5.767 5.696 5.712 402,761 -0.04(-0.69%)
Jan 17, 2019 5.720 5.752 5.704 5.752 1,096,980 +0.02(+0.42%)
Jan 16, 2019 5.728 5.763 5.716 5.728 1,050,418 +0.00(+0.00%)
Jan 15, 2019 5.712 5.744 5.696 5.728 626,280 -0.01(-0.14%)
Jan 14, 2019 5.759 5.779 5.704 5.736 1,191,128 +0.00(+0.00%)
Jan 11, 2019 5.632 5.752 5.616 5.736 675,919 +0.08(+1.41%)
Jan 10, 2019 5.632 5.688 5.604 5.656 725,497 +0.03(+0.57%)
Jan 09, 2019 5.561 5.664 5.513 5.624 1,066,020 +0.10(+1.73%)
Jan 08, 2019 5.600 5.608 5.505 5.529 1,943,191 -0.07(-1.28%)
Jan 07, 2019 5.489 5.652 5.473 5.600 1,703,151 +0.09(+1.59%)
Jan 04, 2019 5.449 5.529 5.417 5.513 872,523 +0.08(+1.46%)
Jan 03, 2019 5.362 5.489 5.362 5.433 1,196,689 +0.06(+1.04%)
Jan 02, 2019 5.290 5.433 5.234 5.378 821,120 +0.07(+1.35%)
Dec 31, 2018 5.473 5.505 5.254 5.306 1,829,520 -0.18(-3.19%)
Dec 28, 2018 5.489 5.529 5.441 5.481 1,548,442 +0.03(+0.58%)
Dec 27, 2018 5.378 5.453 5.331 5.449 1,845,028 +0.02(+0.29%)
Dec 26, 2018 5.276 5.473 5.268 5.434 1,593,862 +0.16(+2.98%)
Dec 24, 2018 5.308 5.347 5.229 5.276 622,897 -0.06(-1.03%)
Dec 21, 2018 5.284 5.441 5.261 5.331 3,544,968 +0.05(+0.89%)
Dec 20, 2018 5.567 5.567 5.253 5.284 1,317,026 -0.27(-4.82%)
Dec 19, 2018 5.606 5.646 5.528 5.551 1,132,679 -0.06(-0.98%)
Dec 18, 2018 5.591 5.677 5.567 5.606 967,287 +0.06(+0.99%)
Dec 17, 2018 5.795 5.795 5.520 5.551 1,492,618 -0.26(-4.47%)
Dec 14, 2018 5.779 5.905 5.740 5.811 719,930 +0.01(+0.14%)
Dec 13, 2018 5.850 5.882 5.795 5.803 882,823 -0.08(-1.34%)
Dec 12, 2018 5.890 5.913 5.827 5.882 717,921 +0.02(+0.40%)
Dec 11, 2018 5.779 5.905 5.772 5.858 792,129 +0.08(+1.36%)
Dec 10, 2018 6.015 6.015 5.756 5.779 2,431,224 -0.23(-3.80%)
Dec 07, 2018 6.055 6.055 5.992 6.008 1,407,813 -0.02(-0.39%)
Dec 06, 2018 6.000 6.039 5.952 6.031 1,160,357 -0.01(-0.13%)
Dec 04, 2018 6.055 6.098 6.008 6.039 1,132,736 -0.01(-0.13%)
Dec 03, 2018 6.102 6.118 6.023 6.047 1,741,320 -0.03(-0.52%)
Nov 30, 2018 6.008 6.078 6.004 6.078 2,609,605 +0.06(+0.91%)
Nov 29, 2018 5.992 6.047 5.960 6.023 604,524 +0.01(+0.13%)
Nov 28, 2018 6.031 6.055 5.976 6.015 1,152,513 +0.01(+0.13%)
Nov 27, 2018 6.047 6.070 5.992 6.008 852,249 -0.03(-0.52%)
Nov 26, 2018 6.000 6.039 5.968 6.039 799,856 +0.07(+1.19%)
Nov 23, 2018 5.968 6.008 5.960 5.968 235,907 -0.01(-0.13%)
Nov 21, 2018 5.976 5.976 5.976 0 -0.02(-0.26%)
Nov 20, 2018 5.976 6.023 5.945 5.992 1,229,355 -0.01(-0.13%)
Nov 19, 2018 5.937 6.031 5.897 6.000 1,423,279 +0.05(+0.79%)
Nov 16, 2018 5.850 5.980 5.827 5.952 1,634,945 +0.06(+0.93%)
Nov 15, 2018 5.850 5.921 5.803 5.897 1,148,466 +0.01(+0.13%)
Nov 14, 2018 5.882 5.937 5.835 5.890 1,068,038 +0.03(+0.54%)
Nov 13, 2018 5.811 5.897 5.795 5.858 995,521 +0.06(+0.95%)
Nov 12, 2018 5.772 5.858 5.748 5.803 994,221 +0.03(+0.54%)
Nov 09, 2018 5.854 5.858 5.713 5.772 1,198,739 -0.09(-1.61%)
Nov 08, 2018 5.897 5.937 5.803 5.866 1,099,267 -0.06(-1.06%)
Nov 07, 2018 5.882 5.945 5.827 5.929 3,391,242 +0.06(+1.07%)
Nov 06, 2018 5.779 5.905 5.756 5.866 1,428,167 +0.13(+2.19%)
Nov 05, 2018 5.701 5.764 5.685 5.740 892,496 +0.03(+0.55%)
Nov 02, 2018 5.772 5.803 5.654 5.709 1,091,659 -0.06(-0.96%)
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.