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 6.930 6.950 6.880 6.890 312,317 -0.04(-0.58%)
Aug 30, 2021 7.000 7.000 6.882 6.930 282,564 -0.04(-0.57%)
Aug 27, 2021 6.830 6.970 6.800 6.970 470,936 +0.14(+2.05%)
Aug 26, 2021 6.880 6.880 6.815 6.830 517,199 -0.03(-0.44%)
Aug 25, 2021 6.810 6.900 6.700 6.860 1,272,080 -0.03(-0.44%)
Aug 24, 2021 6.840 6.890 6.790 6.890 523,511 +0.06(+0.88%)
Aug 23, 2021 6.740 6.830 6.715 6.830 1,152,495 +0.09(+1.34%)
Aug 20, 2021 6.440 6.740 6.390 6.740 1,285,316 +0.27(+4.17%)
Aug 19, 2021 6.480 6.550 6.340 6.470 698,410 -0.04(-0.61%)
Aug 18, 2021 6.520 6.600 6.480 6.510 488,557 -0.02(-0.31%)
Aug 17, 2021 6.520 6.560 6.470 6.530 779,180 -0.04(-0.61%)
Aug 16, 2021 6.500 6.580 6.470 6.570 763,401 +0.07(+1.08%)
Aug 13, 2021 6.470 6.510 6.450 6.500 393,444 +0.02(+0.31%)
Aug 12, 2021 6.480 6.495 6.440 6.480 283,004 -0.01(-0.15%)
Aug 11, 2021 6.410 6.500 6.350 6.490 421,255 +0.09(+1.41%)
Aug 10, 2021 6.350 6.400 6.300 6.400 638,388 +0.06(+0.95%)
Aug 09, 2021 6.360 6.360 6.290 6.340 514,684 -0.03(-0.47%)
Aug 06, 2021 6.420 6.470 6.350 6.370 441,735 +0.00(+0.00%)
Aug 05, 2021 6.410 6.460 6.330 6.370 823,129 -0.03(-0.47%)
Aug 04, 2021 6.310 6.450 6.240 6.400 1,757,069 +0.02(+0.31%)
Aug 03, 2021 6.440 6.450 6.270 6.380 943,148 -0.08(-1.24%)
Aug 02, 2021 6.370 6.490 6.340 6.460 1,433,442 +0.09(+1.41%)
Jul 30, 2021 6.500 6.520 6.300 6.370 1,255,960 -0.14(-2.15%)
Jul 29, 2021 6.320 6.530 6.320 6.510 1,773,461 +0.18(+2.84%)
Jul 28, 2021 6.360 6.425 6.280 6.330 1,811,673 -0.03(-0.47%)
Jul 27, 2021 6.450 6.460 6.280 6.360 1,421,779 -0.09(-1.40%)
Jul 26, 2021 6.410 6.680 6.400 6.450 4,049,945 +0.37(+6.09%)
Jul 23, 2021 6.130 6.140 6.030 6.080 713,802 -0.01(-0.16%)
Jul 22, 2021 6.210 6.210 6.050 6.090 827,080 -0.15(-2.40%)
Jul 21, 2021 6.170 6.270 6.150 6.240 984,431 +0.10(+1.63%)
Jul 20, 2021 5.980 6.140 5.910 6.140 1,099,504 +0.19(+3.19%)
Jul 19, 2021 5.990 6.000 5.860 5.950 1,400,087 -0.12(-1.98%)
Jul 16, 2021 6.040 6.140 6.040 6.070 978,439 +0.03(+0.50%)
Jul 15, 2021 5.980 6.040 5.910 6.040 923,901 +0.05(+0.83%)
Jul 14, 2021 6.050 6.080 5.970 5.990 1,063,495 -0.05(-0.83%)
Jul 13, 2021 6.200 6.200 6.010 6.040 770,595 -0.19(-3.05%)
Jul 12, 2021 6.160 6.230 6.080 6.230 697,474 +0.07(+1.14%)
Jul 09, 2021 6.050 6.160 6.000 6.160 718,817 +0.19(+3.18%)
Jul 08, 2021 6.000 6.050 5.935 5.970 1,193,629 -0.08(-1.32%)
Jul 07, 2021 6.130 6.140 6.005 6.050 1,096,861 -0.11(-1.79%)
Jul 06, 2021 6.170 6.180 6.080 6.160 1,000,690 -0.02(-0.32%)
Jul 02, 2021 6.250 6.250 6.160 6.180 495,182 -0.07(-1.12%)
Jul 01, 2021 6.160 6.250 6.100 6.250 1,208,342 +0.11(+1.79%)
Jun 30, 2021 6.110 6.150 6.010 6.140 683,669 +0.05(+0.82%)
Jun 29, 2021 6.210 6.220 6.090 6.090 940,397 -0.21(-3.33%)
Jun 28, 2021 6.320 6.330 6.260 6.300 1,411,594 -0.01(-0.16%)
Jun 25, 2021 6.360 6.370 6.310 6.310 1,703,466 -0.02(-0.32%)
Jun 24, 2021 6.290 6.400 6.270 6.330 1,340,881 +0.09(+1.44%)
Jun 23, 2021 6.360 6.470 6.240 6.240 2,923,914 -0.14(-2.19%)
Jun 22, 2021 6.400 6.414 6.330 6.380 773,297 -0.02(-0.31%)
Jun 21, 2021 6.450 6.480 6.390 6.400 1,256,449 +0.01(+0.16%)
Jun 18, 2021 6.480 6.490 6.330 6.390 1,346,151 -0.11(-1.69%)
Jun 17, 2021 6.690 6.705 6.460 6.500 1,093,004 -0.16(-2.40%)
Jun 16, 2021 6.630 6.690 6.610 6.660 712,428 +0.04(+0.60%)
Jun 15, 2021 6.710 6.715 6.570 6.620 464,824 -0.07(-1.05%)
Jun 14, 2021 6.690 6.770 6.660 6.690 741,956 +0.04(+0.60%)
Jun 11, 2021 6.760 6.760 6.610 6.650 356,707 -0.10(-1.48%)
Jun 10, 2021 6.850 6.870 6.735 6.750 450,218 -0.07(-1.03%)
Jun 09, 2021 6.780 6.880 6.780 6.820 876,028 +0.07(+1.04%)
Jun 08, 2021 6.620 6.770 6.600 6.750 694,491 +0.16(+2.43%)
Jun 07, 2021 6.530 6.600 6.475 6.590 656,137 +0.09(+1.38%)
Jun 04, 2021 6.510 6.520 6.460 6.500 439,556 +0.02(+0.31%)
Jun 03, 2021 6.470 6.500 6.450 6.480 452,691 -0.01(-0.15%)
Jun 02, 2021 6.530 6.550 6.470 6.490 602,162 -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.