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 (%)
Oct 31, 2018 5.308 5.422 5.284 5.394 4,140,274 +0.09(+1.78%)
Oct 30, 2018 5.300 5.441 5.205 5.300 3,244,842 +0.00(+0.00%)
Oct 29, 2018 5.323 5.481 5.174 5.300 3,451,793 -0.39(-6.91%)
Oct 26, 2018 5.606 5.740 5.567 5.693 1,555,207 +0.08(+1.40%)
Oct 25, 2018 5.630 5.819 5.559 5.614 1,708,690 -0.19(-3.25%)
Oct 24, 2018 5.787 5.858 5.787 5.803 608,564 +0.01(+0.14%)
Oct 23, 2018 5.842 5.897 5.748 5.795 742,768 -0.07(-1.21%)
Oct 22, 2018 5.913 5.968 5.858 5.866 582,454 -0.02(-0.40%)
Oct 19, 2018 5.905 5.960 5.878 5.890 668,425 -0.02(-0.40%)
Oct 18, 2018 5.929 5.960 5.882 5.913 309,406 -0.02(-0.27%)
Oct 17, 2018 5.874 5.945 5.874 5.929 382,946 +0.02(+0.40%)
Oct 16, 2018 5.842 5.968 5.803 5.905 879,022 +0.09(+1.49%)
Oct 15, 2018 5.795 5.882 5.779 5.819 1,064,109 +0.02(+0.41%)
Oct 12, 2018 5.897 5.917 5.779 5.795 724,381 -0.08(-1.34%)
Oct 11, 2018 5.968 6.000 5.874 5.874 717,148 -0.11(-1.84%)
Oct 10, 2018 6.008 6.094 5.984 5.984 539,341 -0.04(-0.65%)
Oct 09, 2018 6.015 6.039 5.992 6.023 686,177 +0.01(+0.13%)
Oct 08, 2018 6.000 6.047 5.960 6.015 585,524 +0.02(+0.39%)
Oct 05, 2018 6.008 6.039 5.937 5.992 499,157 -0.02(-0.39%)
Oct 04, 2018 6.063 6.086 5.984 6.015 659,030 -0.06(-0.91%)
Oct 03, 2018 6.125 6.157 6.055 6.070 838,827 -0.06(-0.90%)
Oct 02, 2018 6.141 6.192 6.110 6.125 469,306 -0.02(-0.38%)
Oct 01, 2018 6.212 6.228 6.114 6.149 824,589 -0.07(-1.14%)
Sep 28, 2018 6.243 6.275 6.204 6.220 865,035 -0.02(-0.38%)
Sep 27, 2018 6.228 6.295 6.228 6.243 1,123,685 +0.02(+0.38%)
Sep 26, 2018 6.243 6.274 6.173 6.220 1,015,901 -0.02(-0.25%)
Sep 25, 2018 6.243 6.251 6.204 6.235 666,206 +0.01(+0.12%)
Sep 24, 2018 6.282 6.313 6.212 6.228 787,338 -0.05(-0.86%)
Sep 21, 2018 6.251 6.290 6.189 6.282 1,782,627 +0.02(+0.37%)
Sep 20, 2018 6.251 6.290 6.228 6.259 625,125 +0.01(+0.12%)
Sep 19, 2018 6.336 6.367 6.239 6.251 1,049,667 -0.10(-1.59%)
Sep 18, 2018 6.375 6.375 6.336 6.352 592,612 -0.03(-0.49%)
Sep 17, 2018 6.375 6.390 6.341 6.383 512,643 +0.02(+0.24%)
Sep 14, 2018 6.445 6.445 6.352 6.367 604,739 -0.05(-0.73%)
Sep 13, 2018 6.367 6.468 6.367 6.414 710,794 -0.06(-0.96%)
Sep 12, 2018 6.515 6.522 6.429 6.476 542,737 -0.06(-0.95%)
Sep 11, 2018 6.577 6.600 6.522 6.538 392,982 -0.05(-0.82%)
Sep 10, 2018 6.646 6.662 6.584 6.592 394,802 -0.03(-0.47%)
Sep 07, 2018 6.639 6.654 6.577 6.623 522,474 -0.02(-0.23%)
Sep 06, 2018 6.631 6.685 6.584 6.639 554,127 +0.02(+0.23%)
Sep 05, 2018 6.561 6.631 6.561 6.623 516,448 +0.07(+1.07%)
Sep 04, 2018 6.515 6.608 6.515 6.553 644,629 +0.04(+0.60%)
Aug 31, 2018 6.515 6.515 6.515 0 +0.00(+0.00%)
Aug 30, 2018 6.499 6.515 6.484 6.515 404,797 +0.02(+0.36%)
Aug 29, 2018 6.491 6.507 6.476 6.491 385,880 +0.00(+0.00%)
Aug 28, 2018 6.476 6.507 6.429 6.491 317,734 +0.02(+0.24%)
Aug 27, 2018 6.468 6.507 6.452 6.476 419,748 +0.01(+0.12%)
Aug 24, 2018 6.499 6.507 6.433 6.468 591,974 -0.03(-0.48%)
Aug 23, 2018 6.507 6.546 6.491 6.499 371,101 -0.02(-0.24%)
Aug 22, 2018 6.546 6.553 6.499 6.515 432,311 -0.02(-0.36%)
Aug 21, 2018 6.507 6.546 6.491 6.538 496,973 +0.04(+0.60%)
Aug 20, 2018 6.507 6.522 6.491 6.499 520,429 +0.00(+0.00%)
Aug 17, 2018 6.515 6.518 6.468 6.499 656,445 -0.02(-0.24%)
Aug 16, 2018 6.561 6.561 6.515 6.515 511,017 -0.02(-0.36%)
Aug 15, 2018 6.484 6.584 6.484 6.538 1,558,231 +0.04(+0.60%)
Aug 14, 2018 6.437 6.515 6.437 6.499 1,734,507 +0.04(+0.60%)
Aug 13, 2018 6.359 6.476 6.344 6.460 1,083,085 +0.09(+1.46%)
Aug 10, 2018 6.313 6.383 6.297 6.367 1,661,421 +0.05(+0.74%)
Aug 09, 2018 6.328 6.356 6.282 6.321 823,236 -0.01(-0.12%)
Aug 08, 2018 6.313 6.367 6.297 6.328 840,730 +0.00(+0.00%)
Aug 07, 2018 6.383 6.406 6.305 6.328 1,060,281 -0.05(-0.85%)
Aug 06, 2018 6.398 6.398 6.348 6.383 791,961 -0.02(-0.24%)
Aug 03, 2018 6.452 6.484 6.398 6.398 665,600 -0.07(-1.08%)
Aug 02, 2018 6.476 6.546 6.452 6.468 546,256 -0.02(-0.36%)
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.