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 (%)
Mar 31, 2020 4.164 4.164 3.495 3.651 1,864,396 -0.40(-9.87%)
Mar 30, 2020 4.625 4.660 3.782 4.051 1,000,882 -0.20(-4.70%)
Mar 27, 2020 4.023 4.361 3.905 4.251 2,170,419 +0.09(+2.23%)
Mar 26, 2020 3.399 4.479 3.399 4.158 4,895,850 +0.98(+30.77%)
Mar 25, 2020 3.062 3.593 2.783 3.180 4,712,521 +0.37(+13.21%)
Mar 24, 2020 2.800 2.931 2.522 2.809 3,578,205 +0.25(+9.90%)
Mar 23, 2020 2.741 2.830 2.261 2.556 2,052,897 -0.04(-1.62%)
Mar 20, 2020 3.087 3.188 2.530 2.598 4,228,091 -0.35(-12.00%)
Mar 19, 2020 2.598 3.239 2.168 2.952 3,082,813 +0.44(+17.45%)
Mar 18, 2020 3.509 3.585 1.662 2.514 3,323,098 -1.19(-32.12%)
Mar 17, 2020 4.158 4.226 3.644 3.703 2,464,106 -0.37(-9.11%)
Mar 16, 2020 4.285 4.993 4.074 4.074 1,841,445 -0.67(-14.06%)
Mar 13, 2020 4.757 4.934 4.479 4.740 1,486,346 +0.20(+4.46%)
Mar 12, 2020 5.061 5.095 4.462 4.538 1,603,357 -0.97(-17.61%)
Mar 11, 2020 5.651 5.736 5.449 5.508 1,312,576 -0.28(-4.81%)
Mar 10, 2020 5.938 5.972 5.550 5.786 1,490,525 -0.04(-0.72%)
Mar 09, 2020 6.056 6.056 5.778 5.828 1,628,248 -0.57(-8.96%)
Mar 06, 2020 6.385 6.486 6.183 6.402 1,516,341 -0.07(-1.04%)
Mar 05, 2020 6.486 6.503 6.381 6.469 1,117,862 -0.15(-2.29%)
Mar 04, 2020 6.453 6.621 6.436 6.621 1,115,243 +0.24(+3.70%)
Mar 03, 2020 6.309 6.533 6.259 6.385 1,912,359 +0.07(+1.07%)
Mar 02, 2020 6.048 6.326 6.006 6.318 1,129,317 +0.33(+5.49%)
Feb 28, 2020 6.225 6.267 5.959 5.989 2,587,383 -0.34(-5.33%)
Feb 27, 2020 6.647 6.672 6.326 6.326 1,536,499 -0.40(-6.02%)
Feb 26, 2020 6.672 6.874 6.672 6.731 1,172,158 +0.08(+1.27%)
Feb 25, 2020 6.841 6.849 6.562 6.647 1,107,948 -0.20(-2.96%)
Feb 24, 2020 6.841 6.925 6.832 6.849 685,968 -0.08(-1.10%)
Feb 21, 2020 7.001 7.043 6.917 6.925 836,181 -0.08(-1.08%)
Feb 20, 2020 6.984 7.098 6.984 7.001 1,120,785 -0.02(-0.24%)
Feb 19, 2020 6.992 7.068 6.976 7.018 677,606 +0.03(+0.36%)
Feb 18, 2020 6.967 7.043 6.950 6.992 1,037,283 +0.02(+0.24%)
Feb 14, 2020 7.009 7.060 6.959 6.976 813,536 -0.03(-0.48%)
Feb 13, 2020 6.992 7.035 6.992 7.009 548,038 +0.02(+0.24%)
Feb 12, 2020 7.018 7.051 6.992 6.992 489,837 -0.01(-0.12%)
Feb 11, 2020 6.992 7.043 6.984 7.001 481,951 +0.02(+0.24%)
Feb 10, 2020 6.950 7.009 6.950 6.984 518,535 +0.00(+0.00%)
Feb 07, 2020 7.001 7.009 6.950 6.984 586,026 -0.03(-0.48%)
Feb 06, 2020 7.060 7.102 7.018 7.018 656,763 -0.03(-0.48%)
Feb 05, 2020 6.984 7.085 6.984 7.051 780,637 +0.08(+1.09%)
Feb 04, 2020 7.001 7.009 6.967 6.976 855,599 -0.03(-0.36%)
Feb 03, 2020 6.950 7.035 6.929 7.001 970,496 +0.07(+0.97%)
Jan 31, 2020 6.959 6.992 6.883 6.933 1,427,423 -0.07(-0.96%)
Jan 30, 2020 6.967 7.039 6.917 7.001 695,672 +0.06(+0.85%)
Jan 29, 2020 6.866 6.942 6.841 6.942 720,687 +0.04(+0.61%)
Jan 28, 2020 6.866 6.976 6.849 6.900 739,770 +0.05(+0.74%)
Jan 27, 2020 6.765 6.874 6.748 6.849 642,127 +0.06(+0.87%)
Jan 24, 2020 6.866 6.874 6.756 6.790 386,732 -0.08(-1.11%)
Jan 23, 2020 6.900 6.900 6.832 6.866 628,658 -0.03(-0.37%)
Jan 22, 2020 6.841 6.900 6.824 6.891 651,683 +0.05(+0.74%)
Jan 21, 2020 6.849 6.883 6.824 6.841 466,415 -0.03(-0.49%)
Jan 17, 2020 6.959 6.959 6.857 6.874 316,546 -0.05(-0.73%)
Jan 16, 2020 6.967 6.984 6.908 6.925 286,190 -0.01(-0.12%)
Jan 15, 2020 6.917 6.976 6.908 6.933 889,308 +0.00(+0.00%)
Jan 14, 2020 6.883 6.950 6.841 6.933 364,033 +0.05(+0.74%)
Jan 13, 2020 6.706 6.900 6.706 6.883 584,844 +0.15(+2.26%)
Jan 10, 2020 6.680 6.739 6.655 6.731 365,273 +0.05(+0.76%)
Jan 09, 2020 6.739 6.782 6.680 6.680 387,486 -0.05(-0.75%)
Jan 08, 2020 6.723 6.790 6.723 6.731 286,806 -0.02(-0.25%)
Jan 07, 2020 6.680 6.760 6.680 6.748 333,554 +0.03(+0.50%)
Jan 06, 2020 6.647 6.748 6.647 6.714 480,778 +0.03(+0.38%)
Jan 03, 2020 6.588 6.701 6.588 6.689 468,417 +0.06(+0.89%)
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.