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 (%)
May 28, 2021 6.265 6.265 6.207 6.217 457,719 -0.01(-0.15%)
May 27, 2021 6.207 6.275 6.198 6.227 440,296 +0.06(+0.94%)
May 26, 2021 6.178 6.207 6.111 6.169 639,069 -0.05(-0.78%)
May 25, 2021 6.313 6.333 6.217 6.217 513,084 -0.07(-1.07%)
May 24, 2021 6.323 6.333 6.256 6.285 568,362 -0.01(-0.15%)
May 21, 2021 6.275 6.323 6.256 6.294 2,259,868 +0.05(+0.77%)
May 20, 2021 6.227 6.265 6.207 6.246 382,870 +0.01(+0.15%)
May 19, 2021 6.227 6.285 6.174 6.236 492,669 -0.03(-0.46%)
May 18, 2021 6.256 6.333 6.246 6.265 432,576 +0.02(+0.31%)
May 17, 2021 6.169 6.256 6.159 6.246 496,985 +0.05(+0.78%)
May 14, 2021 6.178 6.227 6.159 6.198 491,373 +0.07(+1.10%)
May 13, 2021 5.995 6.159 5.986 6.130 822,758 +0.13(+2.25%)
May 12, 2021 6.159 6.207 5.976 5.995 1,144,954 -0.17(-2.81%)
May 11, 2021 6.188 6.236 6.140 6.169 739,152 -0.10(-1.54%)
May 10, 2021 6.265 6.391 6.265 6.265 738,468 +0.01(+0.15%)
May 07, 2021 6.227 6.304 6.227 6.256 331,945 +0.01(+0.15%)
May 06, 2021 6.313 6.313 6.207 6.246 477,350 -0.05(-0.77%)
May 05, 2021 6.275 6.313 6.188 6.294 377,472 +0.04(+0.62%)
May 04, 2021 6.227 6.275 6.178 6.256 652,214 +0.02(+0.31%)
May 03, 2021 6.285 6.313 6.227 6.236 799,540 -0.01(-0.15%)
Apr 30, 2021 6.178 6.285 6.178 6.246 803,208 +0.04(+0.62%)
Apr 29, 2021 6.294 6.304 6.169 6.207 708,299 -0.12(-1.83%)
Apr 28, 2021 6.275 6.342 6.265 6.323 525,373 +0.05(+0.77%)
Apr 27, 2021 6.198 6.333 6.198 6.275 447,631 +0.09(+1.40%)
Apr 26, 2021 6.256 6.299 6.188 6.188 524,945 -0.03(-0.47%)
Apr 23, 2021 6.121 6.265 6.111 6.217 626,112 +0.10(+1.57%)
Apr 22, 2021 6.198 6.217 6.101 6.121 516,697 -0.06(-0.94%)
Apr 21, 2021 6.053 6.188 6.014 6.178 673,637 +0.11(+1.75%)
Apr 20, 2021 6.140 6.150 6.015 6.072 626,051 -0.06(-0.94%)
Apr 19, 2021 6.188 6.236 6.121 6.130 648,430 -0.08(-1.24%)
Apr 16, 2021 6.246 6.256 6.188 6.207 409,178 +0.02(+0.31%)
Apr 15, 2021 6.227 6.227 6.125 6.188 373,935 +0.00(+0.00%)
Apr 14, 2021 6.227 6.299 6.188 6.188 662,433 -0.03(-0.47%)
Apr 13, 2021 6.130 6.236 6.111 6.217 658,487 +0.07(+1.10%)
Apr 12, 2021 6.121 6.207 6.092 6.150 1,429,474 +0.05(+0.79%)
Apr 09, 2021 6.169 6.178 6.101 6.101 500,682 -0.06(-0.94%)
Apr 08, 2021 6.130 6.159 6.053 6.159 475,994 +0.03(+0.47%)
Apr 07, 2021 6.169 6.193 6.092 6.130 694,105 -0.01(-0.16%)
Apr 06, 2021 6.101 6.150 6.044 6.140 1,268,337 +0.08(+1.27%)
Apr 05, 2021 6.150 6.150 6.024 6.063 998,099 -0.06(-0.94%)
Apr 01, 2021 6.005 6.121 5.995 6.121 737,744 +0.12(+1.93%)
Mar 31, 2021 6.044 6.072 5.986 6.005 1,332,785 -0.05(-0.80%)
Mar 30, 2021 5.947 6.072 5.889 6.053 1,009,446 +0.13(+2.11%)
Mar 29, 2021 5.994 6.083 5.928 5.928 1,223,963 -0.10(-1.72%)
Mar 26, 2021 6.022 6.050 5.975 6.031 1,055,653 +0.06(+0.94%)
Mar 25, 2021 5.947 6.003 5.806 5.975 1,439,840 +0.04(+0.63%)
Mar 24, 2021 6.050 6.154 5.937 5.937 1,148,838 -0.03(-0.47%)
Mar 23, 2021 6.078 6.107 5.918 5.966 1,515,037 -0.15(-2.46%)
Mar 22, 2021 6.107 6.267 6.088 6.116 1,385,883 +0.07(+1.09%)
Mar 19, 2021 5.900 6.050 5.862 6.050 2,972,365 +0.12(+2.06%)
Mar 18, 2021 6.031 6.041 5.881 5.928 723,642 -0.11(-1.87%)
Mar 17, 2021 5.975 6.041 5.956 6.041 571,102 +0.07(+1.10%)
Mar 16, 2021 5.984 6.003 5.895 5.975 749,709 -0.01(-0.16%)
Mar 15, 2021 5.975 6.013 5.904 5.984 772,063 +0.03(+0.47%)
Mar 12, 2021 5.994 6.097 5.947 5.956 1,105,390 -0.01(-0.16%)
Mar 11, 2021 5.871 5.975 5.787 5.966 713,279 +0.16(+2.76%)
Mar 10, 2021 5.674 5.820 5.655 5.806 714,413 +0.14(+2.49%)
Mar 09, 2021 5.721 5.721 5.589 5.664 1,260,482 -0.03(-0.50%)
Mar 08, 2021 5.533 5.730 5.533 5.693 1,225,611 +0.17(+3.07%)
Mar 05, 2021 5.636 5.683 5.326 5.523 1,427,092 -0.09(-1.68%)
Mar 04, 2021 5.636 5.730 5.561 5.617 1,228,467 -0.02(-0.33%)
Mar 03, 2021 5.495 5.815 5.495 5.636 1,584,624 +0.15(+2.74%)
Mar 02, 2021 5.363 5.542 5.363 5.486 1,360,572 +0.03(+0.52%)
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.