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 29, 2016 5.579 5.861 5.561 5.855 3,010,139 +0.28(+5.06%)
Jan 28, 2016 5.391 5.717 5.366 5.573 3,233,540 +0.36(+6.98%)
Jan 27, 2016 5.203 5.238 5.166 5.209 2,182,501 +0.00(+0.00%)
Jan 26, 2016 5.072 5.222 5.031 5.209 1,536,848 +0.17(+3.36%)
Jan 25, 2016 5.122 5.128 5.028 5.040 1,555,663 -0.09(-1.71%)
Jan 22, 2016 4.971 5.134 4.959 5.128 1,122,780 +0.19(+3.81%)
Jan 21, 2016 4.952 5.034 4.902 4.940 1,779,985 +0.01(+0.13%)
Jan 20, 2016 4.952 4.978 4.689 4.934 2,393,606 -0.08(-1.63%)
Jan 19, 2016 5.166 5.172 4.996 5.015 1,709,244 -0.14(-2.68%)
Jan 15, 2016 5.203 5.153 5.153 5.153 2,340,425 -0.13(-2.49%)
Jan 14, 2016 5.297 5.329 5.166 5.285 1,548,418 +0.00(+0.00%)
Jan 13, 2016 5.404 5.435 5.231 5.285 1,712,031 -0.12(-2.20%)
Jan 12, 2016 5.617 5.617 5.366 5.404 1,997,099 -0.18(-3.25%)
Jan 11, 2016 5.579 5.611 5.535 5.586 1,505,133 +0.04(+0.68%)
Jan 08, 2016 5.604 5.636 5.548 5.548 1,488,776 -0.04(-0.67%)
Jan 07, 2016 5.617 5.655 5.586 5.586 2,809,788 -0.09(-1.66%)
Jan 06, 2016 5.648 5.724 5.642 5.680 1,507,842 +0.01(+0.22%)
Jan 05, 2016 5.611 5.698 5.573 5.667 1,167,555 +0.07(+1.23%)
Jan 04, 2016 5.473 5.604 5.423 5.598 2,179,763 +0.12(+2.17%)
Dec 31, 2015 5.554 5.479 5.479 5.479 1,679,229 -0.09(-1.58%)
Dec 30, 2015 5.630 5.630 5.548 5.567 1,174,230 -0.06(-1.00%)
Dec 29, 2015 5.686 5.708 5.604 5.623 1,261,974 -0.07(-1.21%)
Dec 28, 2015 5.723 5.723 5.638 5.692 2,001,742 -0.03(-0.53%)
Dec 24, 2015 5.698 5.723 5.723 5.723 1,307,258 +0.02(+0.32%)
Dec 23, 2015 5.570 5.710 5.540 5.704 2,805,088 +0.16(+2.86%)
Dec 22, 2015 5.485 5.570 5.473 5.546 1,220,268 +0.08(+1.45%)
Dec 21, 2015 5.485 5.509 5.394 5.467 1,382,193 +0.01(+0.11%)
Dec 18, 2015 5.515 5.546 5.436 5.461 4,726,511 -0.05(-0.99%)
Dec 17, 2015 5.485 5.528 5.430 5.515 1,713,197 +0.05(+1.00%)
Dec 16, 2015 5.357 5.461 5.345 5.461 1,688,149 +0.12(+2.17%)
Dec 15, 2015 5.308 5.394 5.272 5.345 1,497,282 +0.04(+0.69%)
Dec 14, 2015 5.406 5.448 5.263 5.308 2,054,024 -0.15(-2.68%)
Dec 11, 2015 5.491 5.491 5.424 5.455 1,261,038 -0.08(-1.43%)
Dec 10, 2015 5.455 5.546 5.455 5.534 1,193,229 +0.06(+1.11%)
Dec 09, 2015 5.467 5.525 5.436 5.473 1,215,389 +0.00(+0.00%)
Dec 08, 2015 5.479 5.503 5.437 5.473 803,224 -0.03(-0.55%)
Dec 07, 2015 5.601 5.616 5.485 5.503 1,498,399 -0.10(-1.85%)
Dec 04, 2015 5.619 5.662 5.595 5.607 1,046,050 -0.01(-0.22%)
Dec 03, 2015 5.607 5.656 5.601 5.619 1,184,579 +0.01(+0.22%)
Dec 02, 2015 5.778 5.778 5.607 5.607 1,789,010 -0.16(-2.85%)
Dec 01, 2015 5.790 5.832 5.759 5.771 1,625,048 -0.01(-0.21%)
Nov 30, 2015 5.875 5.881 5.778 5.784 1,713,712 -0.10(-1.76%)
Nov 27, 2015 5.826 5.893 5.826 5.887 356,878 +0.03(+0.52%)
Nov 25, 2015 5.826 5.857 5.857 5.857 815,005 +0.01(+0.10%)
Nov 24, 2015 5.820 5.863 5.796 5.851 569,129 +0.01(+0.10%)
Nov 23, 2015 5.832 5.869 5.802 5.845 1,160,739 -0.02(-0.31%)
Nov 20, 2015 5.881 5.906 5.834 5.863 1,284,074 -0.01(-0.10%)
Nov 19, 2015 5.826 5.881 5.826 5.869 822,148 +0.02(+0.42%)
Nov 18, 2015 5.771 5.845 5.765 5.845 722,626 +0.07(+1.27%)
Nov 17, 2015 5.838 5.838 5.747 5.771 840,033 -0.06(-1.04%)
Nov 16, 2015 5.784 5.845 5.747 5.832 936,747 +0.03(+0.53%)
Nov 13, 2015 5.796 5.834 5.771 5.802 661,426 -0.02(-0.31%)
Nov 12, 2015 5.857 5.887 5.808 5.820 879,057 -0.06(-1.04%)
Nov 11, 2015 5.881 5.924 5.863 5.881 555,856 +0.01(+0.10%)
Nov 10, 2015 5.796 5.881 5.796 5.875 824,265 +0.06(+1.05%)
Nov 09, 2015 5.857 5.869 5.796 5.814 919,589 -0.06(-1.04%)
Nov 06, 2015 5.863 5.896 5.786 5.875 1,560,636 -0.03(-0.52%)
Nov 05, 2015 5.960 5.991 5.887 5.906 869,823 -0.07(-1.12%)
Nov 04, 2015 6.027 6.033 5.933 5.973 1,138,208 -0.05(-0.81%)
Nov 03, 2015 5.985 6.027 5.948 6.021 1,444,985 +0.02(+0.30%)
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.