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 (%)
Dec 30, 2016 7.042 7.042 7.042 0 -0.10(-1.36%)
Dec 29, 2016 7.021 7.146 7.021 7.139 816,944 +0.13(+1.87%)
Dec 28, 2016 7.063 7.077 6.959 7.008 1,059,745 -0.06(-0.88%)
Dec 27, 2016 7.117 7.124 7.050 7.070 519,391 -0.01(-0.10%)
Dec 23, 2016 7.077 7.077 7.077 0 -0.01(-0.10%)
Dec 22, 2016 7.063 7.097 7.012 7.083 576,808 +0.04(+0.58%)
Dec 21, 2016 7.063 7.090 6.995 7.043 821,485 +0.00(+0.00%)
Dec 20, 2016 7.070 7.097 7.009 7.043 671,088 -0.03(-0.38%)
Dec 19, 2016 6.928 7.077 6.901 7.070 885,426 +0.17(+2.45%)
Dec 16, 2016 6.718 6.955 6.718 6.901 2,184,883 +0.22(+3.34%)
Dec 15, 2016 6.827 6.840 6.641 6.678 1,198,110 -0.18(-2.66%)
Dec 14, 2016 6.941 6.948 6.820 6.860 996,718 -0.05(-0.78%)
Dec 13, 2016 7.056 7.083 6.874 6.914 926,670 -0.16(-2.29%)
Dec 12, 2016 7.131 7.151 7.046 7.077 1,188,645 -0.05(-0.76%)
Dec 09, 2016 7.009 7.131 7.009 7.131 1,029,009 +0.09(+1.34%)
Dec 08, 2016 6.901 7.036 6.887 7.036 1,146,992 +0.11(+1.66%)
Dec 07, 2016 6.894 6.972 6.894 6.921 996,515 +0.01(+0.20%)
Dec 06, 2016 6.847 6.908 6.810 6.908 994,284 +0.09(+1.39%)
Dec 05, 2016 6.793 6.827 6.759 6.813 1,269,058 +0.05(+0.80%)
Dec 02, 2016 6.874 6.887 6.759 6.759 1,038,065 -0.12(-1.77%)
Dec 01, 2016 6.948 6.989 6.833 6.881 1,347,735 -0.11(-1.55%)
Nov 30, 2016 7.090 7.104 6.935 6.989 1,118,945 -0.12(-1.71%)
Nov 29, 2016 7.029 7.110 6.989 7.110 1,106,567 +0.11(+1.54%)
Nov 28, 2016 7.029 7.043 6.975 7.002 969,514 +0.00(+0.00%)
Nov 25, 2016 6.962 7.009 6.941 7.002 364,881 +0.04(+0.58%)
Nov 23, 2016 6.962 6.962 6.962 0 -0.09(-1.25%)
Nov 22, 2016 6.935 7.050 6.901 7.050 1,115,314 +0.14(+1.96%)
Nov 21, 2016 6.860 6.914 6.827 6.914 884,408 +0.09(+1.39%)
Nov 18, 2016 6.766 6.820 6.741 6.820 1,402,656 +0.07(+1.00%)
Nov 17, 2016 6.779 6.833 6.766 6.752 1,443,423 -0.03(-0.40%)
Nov 16, 2016 6.718 6.810 6.712 6.779 1,643,587 +0.06(+0.91%)
Nov 15, 2016 6.691 6.723 6.610 6.718 1,149,479 +0.03(+0.51%)
Nov 14, 2016 6.644 6.691 6.630 6.685 1,078,659 +0.03(+0.41%)
Nov 11, 2016 6.543 6.664 6.529 6.658 1,548,791 +0.13(+1.97%)
Nov 10, 2016 6.590 6.603 6.465 6.529 1,708,713 -0.04(-0.62%)
Nov 09, 2016 6.414 6.583 6.353 6.570 1,789,571 +0.05(+0.73%)
Nov 08, 2016 6.455 6.536 6.434 6.522 812,956 +0.07(+1.05%)
Nov 07, 2016 6.455 6.502 6.428 6.455 1,270,118 +0.03(+0.53%)
Nov 04, 2016 6.320 6.434 6.313 6.421 1,515,785 +0.09(+1.50%)
Nov 03, 2016 6.293 6.401 6.293 6.326 908,683 +0.03(+0.54%)
Nov 02, 2016 6.313 6.326 6.279 6.293 621,134 -0.01(-0.11%)
Nov 01, 2016 6.421 6.428 6.286 6.299 1,176,395 -0.13(-2.00%)
Oct 31, 2016 6.394 6.448 6.374 6.428 1,173,631 +0.03(+0.53%)
Oct 28, 2016 6.394 6.421 6.353 6.394 1,142,376 -0.02(-0.32%)
Oct 27, 2016 6.286 6.445 6.272 6.414 1,206,846 -0.01(-0.11%)
Oct 26, 2016 6.394 6.451 6.380 6.421 843,243 +0.00(+0.00%)
Oct 25, 2016 6.299 6.421 6.299 6.421 562,208 +0.09(+1.50%)
Oct 24, 2016 6.252 6.333 6.252 6.326 562,969 +0.07(+1.19%)
Oct 21, 2016 6.245 6.279 6.232 6.252 429,184 +0.01(+0.11%)
Oct 20, 2016 6.245 6.259 6.195 6.245 620,722 +0.02(+0.33%)
Oct 19, 2016 6.184 6.238 6.178 6.225 685,984 +0.04(+0.66%)
Oct 18, 2016 6.184 6.232 6.151 6.184 494,575 +0.02(+0.33%)
Oct 17, 2016 6.184 6.204 6.164 6.164 594,933 -0.01(-0.11%)
Oct 14, 2016 6.191 6.211 6.144 6.171 737,200 -0.02(-0.33%)
Oct 13, 2016 6.184 6.374 6.178 6.191 896,659 +0.00(+0.00%)
Oct 12, 2016 6.130 6.238 6.124 6.191 740,822 +0.05(+0.88%)
Oct 11, 2016 6.110 6.154 6.097 6.137 675,495 +0.00(+0.00%)
Oct 10, 2016 6.063 6.157 6.063 6.137 672,265 +0.05(+0.89%)
Oct 07, 2016 6.083 6.124 6.036 6.083 776,977 +0.01(+0.22%)
Oct 06, 2016 6.117 6.137 6.049 6.069 734,211 -0.05(-0.88%)
Oct 05, 2016 6.164 6.205 6.124 6.124 932,384 -0.03(-0.55%)
Oct 04, 2016 6.299 6.299 6.130 6.157 1,504,985 -0.15(-2.36%)
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.