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 (%)
Nov 30, 2020 5.326 5.436 5.142 5.161 792,534 -0.21(-3.92%)
Nov 27, 2020 5.417 5.436 5.317 5.372 229,315 -0.06(-1.18%)
Nov 25, 2020 5.509 5.546 5.326 5.436 833,477 -0.10(-1.82%)
Nov 24, 2020 5.454 5.619 5.390 5.537 810,522 +0.17(+3.25%)
Nov 23, 2020 5.234 5.427 5.225 5.362 760,516 +0.16(+2.99%)
Nov 20, 2020 5.161 5.252 5.161 5.207 469,976 +0.00(+0.00%)
Nov 19, 2020 5.298 5.307 5.083 5.207 432,039 -0.11(-2.07%)
Nov 18, 2020 5.307 5.482 5.307 5.317 755,895 +0.01(+0.17%)
Nov 17, 2020 5.271 5.372 5.239 5.307 891,057 +0.00(+0.00%)
Nov 16, 2020 5.152 5.445 5.152 5.307 847,923 +0.22(+4.32%)
Nov 13, 2020 5.042 5.133 5.014 5.087 404,302 +0.07(+1.46%)
Nov 12, 2020 5.042 5.060 4.941 5.014 555,128 -0.05(-1.09%)
Nov 11, 2020 5.225 5.225 4.977 5.069 595,262 -0.14(-2.64%)
Nov 10, 2020 4.858 5.262 4.849 5.207 1,247,669 +0.40(+8.40%)
Nov 09, 2020 4.941 5.023 4.794 4.803 1,564,455 +0.08(+1.75%)
Nov 06, 2020 4.803 4.812 4.675 4.721 529,323 -0.09(-1.90%)
Nov 05, 2020 4.757 4.918 4.721 4.812 600,902 +0.03(+0.57%)
Nov 04, 2020 4.748 4.822 4.666 4.785 376,985 -0.04(-0.76%)
Nov 03, 2020 4.757 4.858 4.753 4.822 701,330 +0.15(+3.14%)
Nov 02, 2020 4.757 4.767 4.638 4.675 1,038,536 -0.01(-0.20%)
Oct 30, 2020 4.812 4.835 4.647 4.684 717,510 -0.17(-3.58%)
Oct 29, 2020 4.950 5.023 4.721 4.858 1,405,162 -0.15(-2.93%)
Oct 28, 2020 5.060 5.170 4.968 5.005 749,958 -0.14(-2.67%)
Oct 27, 2020 5.170 5.239 5.124 5.142 427,885 +0.00(+0.00%)
Oct 26, 2020 5.124 5.225 5.097 5.142 510,906 -0.05(-1.06%)
Oct 23, 2020 5.225 5.312 5.152 5.197 516,886 +0.01(+0.18%)
Oct 22, 2020 5.069 5.207 5.069 5.188 449,226 +0.12(+2.35%)
Oct 21, 2020 5.115 5.178 5.014 5.069 531,758 -0.06(-1.07%)
Oct 20, 2020 5.142 5.207 5.106 5.124 475,303 +0.06(+1.27%)
Oct 19, 2020 5.252 5.266 5.051 5.060 637,564 -0.16(-2.99%)
Oct 16, 2020 5.317 5.353 5.207 5.216 410,956 -0.11(-2.07%)
Oct 15, 2020 5.298 5.344 5.257 5.326 400,801 +0.00(+0.00%)
Oct 14, 2020 5.381 5.445 5.317 5.326 377,497 -0.04(-0.68%)
Oct 13, 2020 5.362 5.427 5.335 5.362 341,829 -0.05(-0.85%)
Oct 12, 2020 5.408 5.436 5.335 5.408 332,384 +0.01(+0.17%)
Oct 09, 2020 5.500 5.527 5.362 5.399 359,900 -0.07(-1.34%)
Oct 08, 2020 5.289 5.500 5.234 5.472 602,806 +0.21(+4.01%)
Oct 07, 2020 5.289 5.298 5.161 5.262 584,558 +0.00(+0.00%)
Oct 06, 2020 5.326 5.427 5.262 5.262 575,527 -0.01(-0.17%)
Oct 05, 2020 5.262 5.289 5.207 5.271 405,787 +0.05(+1.05%)
Oct 02, 2020 4.987 5.248 4.959 5.216 604,052 +0.11(+2.15%)
Oct 01, 2020 5.152 5.252 5.060 5.106 701,386 -0.05(-0.89%)
Sep 30, 2020 5.262 5.326 5.142 5.152 681,429 -0.11(-2.09%)
Sep 29, 2020 5.390 5.390 5.197 5.262 497,334 -0.10(-1.88%)
Sep 28, 2020 5.228 5.416 5.219 5.362 871,053 +0.20(+3.81%)
Sep 25, 2020 5.058 5.188 5.050 5.166 854,065 +0.10(+1.94%)
Sep 24, 2020 5.067 5.193 4.942 5.067 1,022,667 +0.02(+0.35%)
Sep 23, 2020 5.246 5.353 5.050 5.050 896,147 -0.21(-3.91%)
Sep 22, 2020 5.380 5.443 5.255 5.255 746,036 -0.15(-2.81%)
Sep 21, 2020 5.461 5.505 5.331 5.407 801,582 -0.13(-2.42%)
Sep 18, 2020 5.532 5.604 5.470 5.541 1,736,663 +0.06(+1.14%)
Sep 17, 2020 5.452 5.514 5.398 5.479 496,922 -0.01(-0.16%)
Sep 16, 2020 5.452 5.568 5.407 5.487 549,306 +0.09(+1.66%)
Sep 15, 2020 5.461 5.487 5.389 5.398 463,607 -0.04(-0.82%)
Sep 14, 2020 5.318 5.474 5.273 5.443 681,796 +0.16(+3.05%)
Sep 11, 2020 5.362 5.380 5.184 5.282 592,799 -0.07(-1.34%)
Sep 10, 2020 5.452 5.487 5.344 5.353 559,736 -0.07(-1.32%)
Sep 09, 2020 5.425 5.496 5.416 5.425 430,227 +0.03(+0.50%)
Sep 08, 2020 5.380 5.523 5.318 5.398 467,464 -0.03(-0.49%)
Sep 04, 2020 5.452 5.505 5.340 5.425 365,212 +0.03(+0.50%)
Sep 03, 2020 5.496 5.568 5.362 5.398 537,072 -0.08(-1.47%)
Sep 02, 2020 5.541 5.613 5.461 5.479 483,641 -0.10(-1.76%)
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.