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 6.500 6.500 6.440 6.450 441,188 -0.01(-0.15%)
May 27, 2021 6.440 6.510 6.430 6.460 424,395 +0.06(+0.94%)
May 26, 2021 6.410 6.440 6.340 6.400 615,989 -0.05(-0.78%)
May 25, 2021 6.550 6.570 6.450 6.450 494,554 -0.07(-1.07%)
May 24, 2021 6.560 6.570 6.490 6.520 547,835 -0.01(-0.15%)
May 21, 2021 6.510 6.560 6.490 6.530 2,178,250 +0.05(+0.77%)
May 20, 2021 6.460 6.500 6.440 6.480 369,043 +0.01(+0.15%)
May 19, 2021 6.460 6.520 6.405 6.470 474,876 -0.03(-0.46%)
May 18, 2021 6.490 6.570 6.480 6.500 416,953 +0.02(+0.31%)
May 17, 2021 6.400 6.490 6.390 6.480 479,036 +0.05(+0.78%)
May 14, 2021 6.410 6.460 6.390 6.430 473,627 +0.07(+1.10%)
May 13, 2021 6.220 6.390 6.210 6.360 793,043 +0.14(+2.25%)
May 12, 2021 6.390 6.440 6.200 6.220 1,103,603 -0.18(-2.81%)
May 11, 2021 6.420 6.470 6.370 6.400 712,457 -0.10(-1.54%)
May 10, 2021 6.500 6.630 6.500 6.500 711,798 +0.01(+0.15%)
May 07, 2021 6.460 6.540 6.460 6.490 319,957 +0.01(+0.15%)
May 06, 2021 6.550 6.550 6.440 6.480 460,110 -0.05(-0.77%)
May 05, 2021 6.510 6.550 6.420 6.530 363,840 +0.04(+0.62%)
May 04, 2021 6.460 6.510 6.410 6.490 628,659 +0.02(+0.31%)
May 03, 2021 6.520 6.550 6.460 6.470 770,664 -0.01(-0.15%)
Apr 30, 2021 6.410 6.520 6.410 6.480 774,200 +0.04(+0.62%)
Apr 29, 2021 6.530 6.540 6.400 6.440 682,718 -0.12(-1.83%)
Apr 28, 2021 6.510 6.580 6.500 6.560 506,399 +0.05(+0.77%)
Apr 27, 2021 6.430 6.570 6.430 6.510 431,465 +0.09(+1.40%)
Apr 26, 2021 6.490 6.535 6.420 6.420 505,986 -0.03(-0.47%)
Apr 23, 2021 6.350 6.500 6.340 6.450 603,500 +0.10(+1.57%)
Apr 22, 2021 6.430 6.450 6.330 6.350 498,036 -0.06(-0.94%)
Apr 21, 2021 6.280 6.420 6.239 6.410 649,308 +0.11(+1.75%)
Apr 20, 2021 6.370 6.380 6.240 6.300 603,441 -0.06(-0.94%)
Apr 19, 2021 6.420 6.470 6.350 6.360 625,012 -0.08(-1.24%)
Apr 16, 2021 6.480 6.490 6.420 6.440 394,400 +0.02(+0.31%)
Apr 15, 2021 6.460 6.460 6.355 6.420 360,430 +0.00(+0.00%)
Apr 14, 2021 6.460 6.535 6.420 6.420 638,509 -0.03(-0.47%)
Apr 13, 2021 6.360 6.470 6.340 6.450 634,705 +0.07(+1.10%)
Apr 12, 2021 6.350 6.440 6.320 6.380 1,377,847 +0.05(+0.79%)
Apr 09, 2021 6.400 6.410 6.330 6.330 482,600 -0.06(-0.94%)
Apr 08, 2021 6.360 6.390 6.280 6.390 458,803 +0.03(+0.47%)
Apr 07, 2021 6.400 6.425 6.320 6.360 669,037 -0.01(-0.16%)
Apr 06, 2021 6.330 6.380 6.270 6.370 1,222,530 +0.08(+1.27%)
Apr 05, 2021 6.380 6.380 6.250 6.290 962,052 -0.06(-0.94%)
Apr 01, 2021 6.230 6.350 6.220 6.350 711,100 +0.12(+1.93%)
Mar 31, 2021 6.270 6.300 6.210 6.230 1,284,650 -0.05(-0.80%)
Mar 30, 2021 6.170 6.300 6.110 6.280 972,989 -0.02(-0.32%)
Mar 29, 2021 6.370 6.465 6.300 6.300 1,151,669 -0.11(-1.72%)
Mar 26, 2021 6.400 6.430 6.350 6.410 993,300 +0.06(+0.94%)
Mar 25, 2021 6.320 6.380 6.170 6.350 1,354,795 +0.04(+0.63%)
Mar 24, 2021 6.430 6.540 6.310 6.310 1,080,981 -0.03(-0.47%)
Mar 23, 2021 6.460 6.490 6.290 6.340 1,425,550 -0.16(-2.46%)
Mar 22, 2021 6.490 6.660 6.470 6.500 1,304,025 +0.07(+1.09%)
Mar 19, 2021 6.270 6.430 6.230 6.430 2,796,800 +0.13(+2.06%)
Mar 18, 2021 6.410 6.420 6.250 6.300 680,900 -0.12(-1.87%)
Mar 17, 2021 6.350 6.420 6.330 6.420 537,370 +0.07(+1.10%)
Mar 16, 2021 6.360 6.380 6.265 6.350 705,427 -0.01(-0.16%)
Mar 15, 2021 6.350 6.390 6.275 6.360 726,461 +0.03(+0.47%)
Mar 12, 2021 6.370 6.480 6.320 6.330 1,040,100 -0.01(-0.16%)
Mar 11, 2021 6.240 6.350 6.150 6.340 671,149 +0.17(+2.76%)
Mar 10, 2021 6.030 6.185 6.010 6.170 672,216 +0.15(+2.49%)
Mar 09, 2021 6.080 6.080 5.940 6.020 1,186,031 -0.03(-0.50%)
Mar 08, 2021 5.880 6.090 5.880 6.050 1,153,220 +0.18(+3.07%)
Mar 05, 2021 5.990 6.040 5.660 5.870 1,342,800 -0.10(-1.68%)
Mar 04, 2021 5.990 6.090 5.910 5.970 1,155,907 -0.02(-0.33%)
Mar 03, 2021 5.840 6.180 5.840 5.990 1,491,027 +0.16(+2.74%)
Mar 02, 2021 5.700 5.890 5.700 5.830 1,280,209 +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.