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 (%)
Aug 31, 2020 5.648 5.693 5.514 5.514 1,029,688 -0.13(-2.37%)
Aug 28, 2020 5.675 5.693 5.595 5.648 349,436 +0.03(+0.48%)
Aug 27, 2020 5.630 5.675 5.550 5.622 388,386 +0.03(+0.48%)
Aug 26, 2020 5.630 5.666 5.586 5.595 317,172 -0.05(-0.95%)
Aug 25, 2020 5.720 5.756 5.572 5.648 474,875 -0.03(-0.47%)
Aug 24, 2020 5.586 5.684 5.505 5.675 550,588 +0.13(+2.42%)
Aug 21, 2020 5.595 5.595 5.474 5.541 576,799 -0.06(-1.12%)
Aug 20, 2020 5.452 5.622 5.434 5.604 640,560 +0.07(+1.29%)
Aug 19, 2020 5.577 5.595 5.481 5.532 408,230 -0.04(-0.80%)
Aug 18, 2020 5.613 5.684 5.541 5.577 478,379 +0.02(+0.32%)
Aug 17, 2020 5.720 5.738 5.541 5.559 456,046 -0.13(-2.20%)
Aug 14, 2020 5.550 5.711 5.550 5.684 552,742 +0.10(+1.76%)
Aug 13, 2020 5.505 5.711 5.487 5.586 465,469 +0.03(+0.48%)
Aug 12, 2020 5.639 5.702 5.479 5.559 583,424 -0.01(-0.16%)
Aug 11, 2020 5.657 5.765 5.523 5.568 804,890 -0.01(-0.16%)
Aug 10, 2020 5.496 5.702 5.496 5.577 484,488 +0.08(+1.46%)
Aug 07, 2020 5.371 5.505 5.353 5.496 485,943 +0.07(+1.32%)
Aug 06, 2020 5.398 5.492 5.371 5.425 355,589 +0.00(+0.00%)
Aug 05, 2020 5.371 5.429 5.327 5.425 411,179 +0.11(+2.02%)
Aug 04, 2020 5.380 5.416 5.269 5.318 455,014 -0.09(-1.65%)
Aug 03, 2020 5.487 5.487 5.354 5.407 750,164 -0.09(-1.63%)
Jul 31, 2020 5.487 5.782 5.371 5.496 834,596 -0.01(-0.16%)
Jul 30, 2020 5.443 5.577 5.237 5.505 1,249,959 +0.07(+1.32%)
Jul 29, 2020 5.327 5.470 5.327 5.434 651,852 +0.08(+1.50%)
Jul 28, 2020 5.327 5.479 5.322 5.353 771,174 +0.03(+0.50%)
Jul 27, 2020 5.246 5.344 5.224 5.327 957,381 +0.08(+1.53%)
Jul 24, 2020 5.336 5.407 5.237 5.246 618,758 -0.08(-1.51%)
Jul 23, 2020 5.353 5.389 5.282 5.327 675,245 -0.06(-1.16%)
Jul 22, 2020 5.255 5.416 5.237 5.389 561,161 +0.10(+1.86%)
Jul 21, 2020 5.264 5.344 5.201 5.291 473,824 +0.07(+1.37%)
Jul 20, 2020 5.210 5.255 5.148 5.219 452,350 +0.04(+0.69%)
Jul 17, 2020 5.219 5.219 5.085 5.184 564,491 -0.02(-0.34%)
Jul 16, 2020 5.085 5.251 5.058 5.201 709,079 +0.04(+0.69%)
Jul 15, 2020 5.103 5.193 5.027 5.166 1,090,060 +0.18(+3.58%)
Jul 14, 2020 4.826 4.996 4.772 4.987 928,790 +0.17(+3.53%)
Jul 13, 2020 4.808 4.960 4.808 4.817 910,806 +0.05(+1.13%)
Jul 10, 2020 4.692 4.772 4.603 4.764 685,781 +0.08(+1.72%)
Jul 09, 2020 4.880 4.880 4.612 4.683 1,139,910 -0.23(-4.73%)
Jul 08, 2020 4.808 5.005 4.746 4.915 1,334,200 +0.09(+1.85%)
Jul 07, 2020 4.915 4.978 4.826 4.826 860,072 -0.13(-2.53%)
Jul 06, 2020 4.907 4.977 4.858 4.951 1,024,320 +0.13(+2.59%)
Jul 02, 2020 5.041 5.041 4.808 4.826 545,021 -0.09(-1.82%)
Jul 01, 2020 5.085 5.090 4.853 4.915 890,103 +0.01(+0.18%)
Jun 30, 2020 4.915 5.005 4.862 4.907 556,309 -0.04(-0.90%)
Jun 29, 2020 4.862 5.041 4.755 4.951 1,064,283 +0.17(+3.55%)
Jun 26, 2020 4.816 4.877 4.677 4.781 1,432,562 -0.13(-2.65%)
Jun 25, 2020 4.660 4.912 4.642 4.912 1,024,879 +0.23(+5.02%)
Jun 24, 2020 4.808 4.820 4.555 4.677 1,144,384 -0.23(-4.61%)
Jun 23, 2020 4.903 4.903 4.764 4.903 789,218 +0.10(+1.99%)
Jun 22, 2020 4.694 4.825 4.642 4.808 655,691 +0.05(+1.10%)
Jun 19, 2020 4.964 5.042 4.755 4.755 1,593,947 -0.17(-3.36%)
Jun 18, 2020 4.860 4.981 4.816 4.921 810,265 +0.01(+0.18%)
Jun 17, 2020 4.955 4.999 4.877 4.912 823,885 -0.03(-0.70%)
Jun 16, 2020 5.112 5.155 4.855 4.947 886,508 +0.00(+0.00%)
Jun 15, 2020 4.634 4.990 4.634 4.947 1,263,826 +0.08(+1.61%)
Jun 12, 2020 4.825 4.929 4.634 4.868 1,360,094 +0.31(+6.87%)
Jun 11, 2020 4.651 4.747 4.466 4.555 1,471,196 -0.38(-7.75%)
Jun 10, 2020 5.155 5.155 4.738 4.938 1,149,828 -0.17(-3.24%)
Jun 09, 2020 5.103 5.233 4.964 5.103 950,702 -0.17(-3.14%)
Jun 08, 2020 5.042 5.277 5.042 5.268 1,322,486 +0.34(+6.88%)
Jun 05, 2020 5.312 5.581 4.873 4.929 1,593,602 -0.15(-2.91%)
Jun 04, 2020 4.616 5.077 4.547 5.077 1,750,783 +0.44(+9.57%)
Jun 03, 2020 4.547 4.673 4.460 4.634 1,242,374 +0.20(+4.51%)
Jun 02, 2020 4.495 4.599 4.390 4.434 1,015,413 -0.03(-0.58%)
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.