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, 2016 6.539 6.565 6.486 6.546 1,184,498 -0.01(-0.10%)
Aug 30, 2016 6.532 6.585 6.513 6.552 739,469 +0.01(+0.20%)
Aug 29, 2016 6.638 6.638 6.539 6.539 522,861 -0.03(-0.50%)
Aug 26, 2016 6.678 6.697 6.542 6.572 1,115,853 -0.13(-1.87%)
Aug 25, 2016 6.645 6.697 6.645 6.697 540,856 +0.05(+0.69%)
Aug 24, 2016 6.724 6.737 6.645 6.651 1,053,555 -0.08(-1.18%)
Aug 23, 2016 6.678 6.744 6.678 6.730 777,489 +0.05(+0.79%)
Aug 22, 2016 6.671 6.711 6.638 6.678 398,955 +0.02(+0.30%)
Aug 19, 2016 6.678 6.684 6.631 6.658 856,887 -0.02(-0.30%)
Aug 18, 2016 6.645 6.744 6.645 6.678 659,416 +0.02(+0.30%)
Aug 17, 2016 6.704 6.704 6.598 6.658 826,977 -0.03(-0.39%)
Aug 16, 2016 6.757 6.777 6.684 6.684 685,101 -0.11(-1.55%)
Aug 15, 2016 6.816 6.829 6.763 6.790 701,417 -0.01(-0.19%)
Aug 12, 2016 6.783 6.856 6.770 6.803 561,216 +0.01(+0.10%)
Aug 11, 2016 6.803 6.836 6.777 6.796 648,212 -0.01(-0.19%)
Aug 10, 2016 6.856 6.882 6.810 6.810 623,067 -0.05(-0.67%)
Aug 09, 2016 6.816 6.869 6.816 6.856 795,044 +0.02(+0.29%)
Aug 08, 2016 6.895 6.902 6.836 6.836 680,703 -0.05(-0.67%)
Aug 05, 2016 6.697 6.882 6.684 6.882 924,630 +0.17(+2.56%)
Aug 04, 2016 6.724 6.737 6.684 6.711 1,116,802 -0.01(-0.20%)
Aug 03, 2016 6.618 6.724 6.598 6.724 680,338 +0.11(+1.60%)
Aug 02, 2016 6.618 6.645 6.598 6.618 967,704 -0.01(-0.20%)
Aug 01, 2016 6.552 6.645 6.532 6.631 1,480,572 +0.07(+1.01%)
Jul 29, 2016 6.565 6.592 6.513 6.565 925,712 -0.01(-0.20%)
Jul 28, 2016 6.532 6.645 6.500 6.579 883,551 -0.05(-0.80%)
Jul 27, 2016 6.612 6.631 6.546 6.631 756,207 +0.01(+0.20%)
Jul 26, 2016 6.605 6.631 6.585 6.618 465,625 +0.03(+0.40%)
Jul 25, 2016 6.612 6.638 6.575 6.592 659,004 -0.05(-0.70%)
Jul 22, 2016 6.579 6.651 6.565 6.638 544,740 +0.05(+0.80%)
Jul 21, 2016 6.565 6.598 6.561 6.585 652,553 +0.00(+0.00%)
Jul 20, 2016 6.559 6.585 6.519 6.585 753,500 +0.04(+0.60%)
Jul 19, 2016 6.500 6.546 6.480 6.546 610,434 +0.05(+0.71%)
Jul 18, 2016 6.506 6.513 6.480 6.500 575,351 -0.01(-0.10%)
Jul 15, 2016 6.526 6.546 6.473 6.506 986,062 -0.04(-0.60%)
Jul 14, 2016 6.572 6.585 6.532 6.546 836,616 -0.03(-0.40%)
Jul 13, 2016 6.565 6.572 6.519 6.572 1,176,346 +0.02(+0.30%)
Jul 12, 2016 6.453 6.552 6.440 6.552 1,710,524 +0.07(+1.12%)
Jul 11, 2016 6.401 6.486 6.371 6.480 924,101 +0.06(+0.93%)
Jul 08, 2016 6.394 6.440 6.394 6.420 1,095,909 +0.03(+0.41%)
Jul 07, 2016 6.460 6.467 6.368 6.394 941,073 -0.09(-1.32%)
Jul 06, 2016 6.407 6.480 6.348 6.480 920,444 +0.07(+1.13%)
Jul 05, 2016 6.407 6.420 6.367 6.407 1,172,113 -0.01(-0.10%)
Jul 01, 2016 6.414 6.414 6.414 6.414 857,166 +0.01(+0.21%)
Jun 30, 2016 6.348 6.401 6.302 6.401 1,571,609 +0.06(+0.94%)
Jun 29, 2016 6.302 6.361 6.288 6.341 1,346,398 +0.06(+0.95%)
Jun 28, 2016 6.170 6.295 6.104 6.282 1,624,152 +0.16(+2.70%)
Jun 27, 2016 6.194 6.202 6.059 6.117 2,243,753 -0.08(-1.35%)
Jun 24, 2016 6.136 6.291 6.078 6.200 2,009,734 -0.03(-0.41%)
Jun 23, 2016 6.213 6.242 6.200 6.226 907,804 +0.01(+0.21%)
Jun 22, 2016 6.252 6.284 6.213 6.213 765,312 -0.04(-0.62%)
Jun 21, 2016 6.297 6.323 6.246 6.252 1,035,429 -0.05(-0.72%)
Jun 20, 2016 6.310 6.336 6.291 6.297 1,348,671 +0.00(+0.00%)
Jun 17, 2016 6.284 6.355 6.265 6.297 2,502,903 +0.01(+0.10%)
Jun 16, 2016 6.239 6.297 6.213 6.291 988,819 +0.05(+0.72%)
Jun 15, 2016 6.162 6.252 6.149 6.246 1,290,450 +0.07(+1.15%)
Jun 14, 2016 6.155 6.207 6.130 6.175 1,432,732 +0.02(+0.31%)
Jun 13, 2016 6.304 6.310 6.155 6.155 1,973,196 -0.14(-2.15%)
Jun 10, 2016 6.342 6.355 6.284 6.291 758,578 -0.05(-0.81%)
Jun 09, 2016 6.323 6.361 6.291 6.342 1,113,208 -0.01(-0.10%)
Jun 08, 2016 6.349 6.374 6.336 6.349 681,769 +0.00(+0.00%)
Jun 07, 2016 6.387 6.400 6.342 6.349 1,672,185 -0.03(-0.40%)
Jun 06, 2016 6.374 6.390 6.342 6.374 1,428,084 +0.05(+0.71%)
Jun 03, 2016 6.342 6.400 6.310 6.329 850,540 +0.02(+0.31%)
Jun 02, 2016 6.284 6.323 6.278 6.310 721,426 +0.03(+0.51%)
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.