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 (%)
Sep 29, 2017 7.112 7.112 7.068 7.076 861,441 -0.05(-0.72%)
Sep 28, 2017 7.039 7.134 6.958 7.127 777,602 +0.10(+1.36%)
Sep 27, 2017 6.967 7.046 6.960 7.032 876,051 +0.04(+0.62%)
Sep 26, 2017 6.974 7.032 6.967 6.989 658,167 -0.01(-0.21%)
Sep 25, 2017 6.960 7.010 6.945 7.003 606,357 +0.05(+0.72%)
Sep 22, 2017 6.909 6.967 6.902 6.953 699,264 +0.05(+0.73%)
Sep 21, 2017 6.881 6.931 6.866 6.902 484,553 +0.01(+0.21%)
Sep 20, 2017 6.881 6.902 6.845 6.888 520,092 +0.00(+0.00%)
Sep 19, 2017 6.859 6.895 6.845 6.888 648,884 +0.03(+0.42%)
Sep 18, 2017 6.816 6.873 6.787 6.859 799,406 +0.05(+0.74%)
Sep 15, 2017 6.787 6.830 6.751 6.809 3,339,860 +0.03(+0.42%)
Sep 14, 2017 6.766 6.787 6.737 6.780 999,994 +0.01(+0.11%)
Sep 13, 2017 6.794 6.823 6.751 6.773 903,624 -0.04(-0.63%)
Sep 12, 2017 6.845 6.877 6.802 6.816 698,385 -0.04(-0.52%)
Sep 11, 2017 6.802 6.852 6.780 6.852 938,933 +0.04(+0.63%)
Sep 08, 2017 6.830 6.848 6.798 6.809 652,372 -0.03(-0.42%)
Sep 07, 2017 6.888 6.895 6.823 6.838 492,026 -0.04(-0.63%)
Sep 06, 2017 6.866 6.888 6.823 6.881 1,061,678 +0.03(+0.42%)
Sep 05, 2017 6.996 6.996 6.816 6.852 1,040,544 -0.14(-1.95%)
Sep 01, 2017 6.953 7.003 6.920 6.989 570,598 +0.04(+0.52%)
Aug 31, 2017 6.917 6.967 6.888 6.953 581,045 +0.05(+0.73%)
Aug 30, 2017 6.924 6.960 6.888 6.902 969,204 -0.03(-0.41%)
Aug 29, 2017 6.989 7.039 6.924 6.931 981,489 -0.06(-0.92%)
Aug 28, 2017 6.996 7.060 6.989 6.996 603,022 -0.01(-0.21%)
Aug 25, 2017 7.060 7.060 6.996 7.010 439,847 -0.02(-0.31%)
Aug 24, 2017 7.003 7.053 6.981 7.032 579,779 +0.03(+0.41%)
Aug 23, 2017 7.096 7.132 7.003 7.003 718,356 -0.12(-1.62%)
Aug 22, 2017 6.989 7.175 6.960 7.118 2,172,756 +0.14(+1.96%)
Aug 21, 2017 6.996 7.010 6.931 6.981 949,420 -0.01(-0.21%)
Aug 18, 2017 6.881 7.010 6.881 6.996 844,918 +0.08(+1.14%)
Aug 17, 2017 6.938 7.010 6.909 6.917 856,114 -0.04(-0.62%)
Aug 16, 2017 6.938 7.010 6.917 6.960 594,225 +0.01(+0.21%)
Aug 15, 2017 6.960 6.989 6.931 6.945 730,668 -0.03(-0.41%)
Aug 14, 2017 6.960 7.039 6.945 6.974 902,836 +0.03(+0.41%)
Aug 11, 2017 6.873 6.996 6.873 6.945 995,782 -0.02(-0.31%)
Aug 10, 2017 6.996 7.021 6.938 6.967 890,599 -0.05(-0.72%)
Aug 09, 2017 6.974 7.046 6.967 7.017 771,093 +0.02(+0.31%)
Aug 08, 2017 6.938 7.064 6.938 6.996 570,788 +0.04(+0.52%)
Aug 07, 2017 6.931 6.996 6.876 6.960 668,241 +0.03(+0.41%)
Aug 04, 2017 6.981 6.996 6.895 6.931 647,323 -0.05(-0.72%)
Aug 03, 2017 6.974 7.024 6.953 6.981 909,616 +0.00(+0.00%)
Aug 02, 2017 7.010 7.024 6.960 6.981 972,344 -0.03(-0.41%)
Aug 01, 2017 7.046 7.068 6.974 7.010 1,281,281 -0.02(-0.31%)
Jul 31, 2017 7.010 7.068 7.003 7.032 1,395,235 +0.02(+0.31%)
Jul 28, 2017 7.032 7.046 6.931 7.010 1,510,479 -0.02(-0.31%)
Jul 27, 2017 7.017 7.096 6.989 7.032 3,375,514 -0.15(-2.10%)
Jul 26, 2017 7.197 7.262 7.165 7.183 836,098 -0.04(-0.60%)
Jul 25, 2017 7.305 7.341 7.175 7.226 1,362,264 -0.08(-1.08%)
Jul 24, 2017 7.326 7.348 7.287 7.305 803,306 -0.02(-0.29%)
Jul 21, 2017 7.391 7.391 7.298 7.326 675,805 +0.01(+0.20%)
Jul 20, 2017 7.312 7.334 7.269 7.312 589,713 +0.01(+0.10%)
Jul 19, 2017 7.341 7.384 7.290 7.305 775,517 -0.03(-0.39%)
Jul 18, 2017 7.391 7.413 7.290 7.334 835,975 -0.10(-1.35%)
Jul 17, 2017 7.521 7.549 7.413 7.434 1,067,652 -0.07(-0.96%)
Jul 14, 2017 7.441 7.542 7.441 7.506 463,410 +0.06(+0.77%)
Jul 13, 2017 7.528 7.528 7.398 7.449 637,280 -0.06(-0.86%)
Jul 12, 2017 7.557 7.603 7.477 7.513 506,668 +0.02(+0.29%)
Jul 11, 2017 7.513 7.517 7.431 7.492 790,928 -0.01(-0.10%)
Jul 10, 2017 7.449 7.567 7.434 7.499 516,841 +0.02(+0.29%)
Jul 07, 2017 7.513 7.521 7.427 7.477 552,407 -0.04(-0.48%)
Jul 06, 2017 7.528 7.564 7.492 7.513 931,396 -0.10(-1.32%)
Jul 05, 2017 7.571 7.636 7.542 7.614 1,122,379 +0.05(+0.67%)
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.