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, 2021 6.843 6.862 6.793 6.803 316,304 -0.04(-0.58%)
Aug 30, 2021 6.912 6.912 6.795 6.843 286,171 -0.04(-0.57%)
Aug 27, 2021 6.744 6.882 6.714 6.882 476,948 +0.14(+2.05%)
Aug 26, 2021 6.793 6.793 6.729 6.744 523,802 -0.03(-0.44%)
Aug 25, 2021 6.724 6.813 6.616 6.774 1,288,321 -0.03(-0.44%)
Aug 24, 2021 6.754 6.803 6.704 6.803 530,195 +0.06(+0.88%)
Aug 23, 2021 6.655 6.744 6.630 6.744 1,167,209 +0.09(+1.34%)
Aug 20, 2021 6.359 6.655 6.309 6.655 1,301,726 +0.27(+4.17%)
Aug 19, 2021 6.398 6.467 6.260 6.388 707,327 -0.04(-0.61%)
Aug 18, 2021 6.438 6.517 6.398 6.428 494,794 -0.02(-0.31%)
Aug 17, 2021 6.438 6.477 6.388 6.448 789,128 -0.04(-0.61%)
Aug 16, 2021 6.418 6.497 6.388 6.487 773,148 +0.07(+1.08%)
Aug 13, 2021 6.388 6.428 6.369 6.418 398,467 +0.02(+0.31%)
Aug 12, 2021 6.398 6.413 6.359 6.398 286,617 -0.01(-0.15%)
Aug 11, 2021 6.329 6.418 6.270 6.408 426,633 +0.09(+1.41%)
Aug 10, 2021 6.270 6.319 6.221 6.319 646,538 +0.06(+0.95%)
Aug 09, 2021 6.280 6.280 6.211 6.260 521,255 -0.03(-0.47%)
Aug 06, 2021 6.339 6.388 6.270 6.290 447,375 +0.00(+0.00%)
Aug 05, 2021 6.329 6.379 6.250 6.290 833,638 -0.03(-0.47%)
Aug 04, 2021 6.230 6.369 6.161 6.319 1,779,503 +0.02(+0.31%)
Aug 03, 2021 6.359 6.369 6.191 6.300 955,190 -0.08(-1.24%)
Aug 02, 2021 6.290 6.408 6.260 6.379 1,451,744 +0.09(+1.41%)
Jul 30, 2021 6.418 6.438 6.221 6.290 1,271,996 -0.14(-2.15%)
Jul 29, 2021 6.240 6.448 6.240 6.428 1,796,104 +0.18(+2.84%)
Jul 28, 2021 6.280 6.344 6.201 6.250 1,834,804 -0.03(-0.47%)
Jul 27, 2021 6.369 6.379 6.201 6.280 1,439,932 -0.09(-1.40%)
Jul 26, 2021 6.329 6.596 6.319 6.369 4,101,654 +0.37(+6.09%)
Jul 23, 2021 6.053 6.063 5.954 6.003 722,915 -0.01(-0.16%)
Jul 22, 2021 6.132 6.132 5.974 6.013 837,640 -0.15(-2.40%)
Jul 21, 2021 6.092 6.191 6.072 6.161 997,000 +0.10(+1.63%)
Jul 20, 2021 5.905 6.063 5.835 6.063 1,113,542 +0.19(+3.19%)
Jul 19, 2021 5.914 5.924 5.786 5.875 1,417,963 -0.12(-1.98%)
Jul 16, 2021 5.964 6.063 5.964 5.993 990,931 +0.03(+0.50%)
Jul 15, 2021 5.905 5.964 5.835 5.964 935,697 +0.05(+0.83%)
Jul 14, 2021 5.974 6.003 5.895 5.914 1,077,073 -0.05(-0.83%)
Jul 13, 2021 6.122 6.122 5.934 5.964 780,433 -0.19(-3.05%)
Jul 12, 2021 6.082 6.151 6.003 6.151 706,379 +0.07(+1.14%)
Jul 09, 2021 5.974 6.082 5.924 6.082 727,994 +0.19(+3.18%)
Jul 08, 2021 5.924 5.974 5.860 5.895 1,208,869 -0.08(-1.32%)
Jul 07, 2021 6.053 6.063 5.929 5.974 1,110,865 -0.11(-1.79%)
Jul 06, 2021 6.092 6.102 6.003 6.082 1,013,466 -0.02(-0.32%)
Jul 02, 2021 6.171 6.171 6.082 6.102 501,504 -0.07(-1.12%)
Jul 01, 2021 6.082 6.171 6.023 6.171 1,223,770 +0.11(+1.79%)
Jun 30, 2021 6.033 6.072 5.934 6.063 692,398 +0.05(+0.82%)
Jun 29, 2021 6.132 6.142 6.013 6.013 952,403 -0.06(-0.98%)
Jun 28, 2021 6.092 6.101 6.034 6.072 1,464,485 -0.01(-0.16%)
Jun 25, 2021 6.130 6.140 6.082 6.082 1,767,294 -0.02(-0.32%)
Jun 24, 2021 6.063 6.169 6.044 6.101 1,391,123 +0.09(+1.44%)
Jun 23, 2021 6.130 6.236 6.015 6.015 3,033,471 -0.13(-2.19%)
Jun 22, 2021 6.169 6.182 6.101 6.150 802,272 -0.02(-0.31%)
Jun 21, 2021 6.217 6.246 6.159 6.169 1,303,527 +0.01(+0.16%)
Jun 18, 2021 6.246 6.256 6.101 6.159 1,396,590 -0.11(-1.69%)
Jun 17, 2021 6.448 6.463 6.227 6.265 1,133,958 -0.15(-2.40%)
Jun 16, 2021 6.391 6.448 6.371 6.419 739,122 +0.04(+0.60%)
Jun 15, 2021 6.468 6.472 6.333 6.381 482,240 -0.07(-1.05%)
Jun 14, 2021 6.448 6.525 6.419 6.448 769,756 +0.04(+0.60%)
Jun 11, 2021 6.516 6.516 6.371 6.410 370,072 -0.10(-1.48%)
Jun 10, 2021 6.603 6.622 6.492 6.506 467,087 -0.07(-1.03%)
Jun 09, 2021 6.535 6.632 6.535 6.574 908,852 +0.07(+1.04%)
Jun 08, 2021 6.381 6.525 6.362 6.506 720,513 +0.15(+2.43%)
Jun 07, 2021 6.294 6.362 6.241 6.352 680,722 +0.09(+1.38%)
Jun 04, 2021 6.275 6.285 6.227 6.265 456,025 +0.02(+0.31%)
Jun 03, 2021 6.236 6.265 6.217 6.246 469,653 -0.01(-0.15%)
Jun 02, 2021 6.294 6.313 6.236 6.256 624,724 -0.01(-0.15%)
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.