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 (%)
Jun 30, 2017 7.578 7.600 7.485 7.499 752,546 -0.06(-0.86%)
Jun 29, 2017 7.679 7.693 7.474 7.564 715,859 -0.09(-1.13%)
Jun 28, 2017 7.636 7.704 7.592 7.650 865,369 +0.01(+0.19%)
Jun 27, 2017 7.720 7.770 7.622 7.636 805,586 -0.13(-1.63%)
Jun 26, 2017 7.784 7.819 7.724 7.763 708,070 -0.04(-0.45%)
Jun 23, 2017 7.755 7.822 7.748 7.798 939,255 +0.04(+0.55%)
Jun 22, 2017 7.741 7.812 7.713 7.755 775,717 +0.05(+0.64%)
Jun 21, 2017 7.763 7.801 7.699 7.706 644,055 -0.06(-0.73%)
Jun 20, 2017 7.791 7.805 7.699 7.763 800,579 -0.03(-0.36%)
Jun 19, 2017 7.826 7.854 7.763 7.791 719,902 -0.02(-0.27%)
Jun 16, 2017 7.678 7.812 7.678 7.812 2,070,364 +0.08(+1.00%)
Jun 15, 2017 7.657 7.748 7.654 7.734 552,462 +0.02(+0.27%)
Jun 14, 2017 7.706 7.734 7.625 7.713 666,613 +0.03(+0.37%)
Jun 13, 2017 7.657 7.713 7.622 7.685 781,501 +0.04(+0.55%)
Jun 12, 2017 7.636 7.706 7.607 7.643 881,455 +0.02(+0.28%)
Jun 09, 2017 7.523 7.678 7.509 7.622 1,102,567 +0.11(+1.41%)
Jun 08, 2017 7.424 7.565 7.417 7.516 533,401 +0.08(+1.14%)
Jun 07, 2017 7.424 7.473 7.368 7.431 673,967 +0.02(+0.29%)
Jun 06, 2017 7.375 7.452 7.343 7.410 605,377 +0.01(+0.19%)
Jun 05, 2017 7.431 7.495 7.332 7.396 804,322 -0.06(-0.76%)
Jun 02, 2017 7.495 7.537 7.445 7.452 674,821 -0.01(-0.09%)
Jun 01, 2017 7.445 7.495 7.403 7.459 807,671 +0.03(+0.38%)
May 31, 2017 7.375 7.445 7.350 7.431 554,004 +0.04(+0.48%)
May 30, 2017 7.431 7.438 7.389 7.396 370,979 -0.04(-0.57%)
May 26, 2017 7.459 7.473 7.354 7.438 444,909 -0.02(-0.28%)
May 25, 2017 7.452 7.516 7.417 7.459 443,765 +0.03(+0.38%)
May 24, 2017 7.410 7.466 7.403 7.431 537,976 +0.04(+0.57%)
May 23, 2017 7.318 7.410 7.297 7.389 480,843 +0.04(+0.48%)
May 22, 2017 7.304 7.382 7.262 7.354 618,038 +0.08(+1.07%)
May 19, 2017 7.220 7.297 7.198 7.276 1,054,353 +0.04(+0.49%)
May 18, 2017 7.304 7.339 7.234 7.241 1,238,638 -0.06(-0.87%)
May 17, 2017 7.354 7.396 7.304 7.304 1,097,272 -0.08(-1.15%)
May 16, 2017 7.389 7.424 7.357 7.389 1,056,343 +0.00(+0.00%)
May 15, 2017 7.375 7.424 7.375 7.389 604,374 +0.02(+0.29%)
May 12, 2017 7.417 7.445 7.354 7.368 509,947 -0.04(-0.57%)
May 11, 2017 7.382 7.435 7.347 7.410 843,755 -0.01(-0.10%)
May 10, 2017 7.417 7.473 7.389 7.417 980,360 +0.00(+0.00%)
May 09, 2017 7.551 7.586 7.347 7.417 2,037,183 -0.15(-1.96%)
May 08, 2017 7.657 7.671 7.551 7.565 640,440 -0.07(-0.92%)
May 05, 2017 7.600 7.678 7.586 7.636 1,041,650 +0.04(+0.56%)
May 04, 2017 7.657 7.713 7.509 7.593 1,300,123 -0.08(-1.01%)
May 03, 2017 7.706 7.741 7.643 7.671 1,157,209 -0.06(-0.82%)
May 02, 2017 7.918 7.925 7.692 7.734 2,347,806 -0.20(-2.58%)
May 01, 2017 7.882 8.045 7.861 7.939 1,378,833 +0.08(+1.08%)
Apr 28, 2017 7.974 7.995 7.777 7.854 1,469,192 -0.14(-1.76%)
Apr 27, 2017 7.755 7.995 7.741 7.995 2,243,278 +0.28(+3.66%)
Apr 26, 2017 7.664 7.748 7.629 7.713 1,370,341 +0.05(+0.64%)
Apr 25, 2017 7.614 7.699 7.600 7.664 1,248,758 +0.06(+0.74%)
Apr 24, 2017 7.593 7.622 7.562 7.607 1,143,560 +0.01(+0.19%)
Apr 21, 2017 7.572 7.636 7.544 7.593 843,161 +0.06(+0.75%)
Apr 20, 2017 7.636 7.678 7.537 7.537 1,099,878 -0.08(-1.02%)
Apr 19, 2017 7.657 7.685 7.593 7.614 788,717 -0.04(-0.55%)
Apr 18, 2017 7.636 7.657 7.579 7.657 874,876 +0.03(+0.37%)
Apr 17, 2017 7.523 7.629 7.516 7.629 542,784 +0.13(+1.69%)
Apr 13, 2017 7.516 7.544 7.480 7.502 478,954 -0.01(-0.09%)
Apr 12, 2017 7.551 7.551 7.480 7.509 519,175 -0.04(-0.56%)
Apr 11, 2017 7.459 7.586 7.417 7.551 852,440 +0.10(+1.32%)
Apr 10, 2017 7.417 7.473 7.403 7.452 1,781,055 +0.03(+0.38%)
Apr 07, 2017 7.445 7.523 7.424 7.424 1,068,344 -0.04(-0.47%)
Apr 06, 2017 7.375 7.459 7.339 7.459 720,778 +0.08(+1.05%)
Apr 05, 2017 7.438 7.473 7.354 7.382 1,057,100 -0.06(-0.76%)
Apr 04, 2017 7.417 7.445 7.382 7.438 1,004,922 +0.01(+0.19%)
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.