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, 2010 3.937 3.961 3.890 3.940 4,135 +0.03(+0.87%)
Aug 30, 2010 3.923 4.001 3.907 3.907 2,167,470 -0.04(-0.94%)
Aug 27, 2010 3.944 3.944 3.859 3.944 1,713,129 +0.06(+1.48%)
Aug 26, 2010 3.967 3.991 3.879 3.886 4,569 -0.08(-2.13%)
Aug 25, 2010 3.978 3.978 3.879 3.971 4,525 -0.02(-0.42%)
Aug 24, 2010 3.995 4.018 3.988 3.988 18,382 -0.03(-0.67%)
Aug 23, 2010 4.049 4.062 4.015 4.015 1,848,780 -0.01(-0.17%)
Aug 20, 2010 4.012 4.039 3.998 4.022 1,534,764 -0.01(-0.17%)
Aug 19, 2010 4.079 4.079 4.015 4.028 19,682 -0.04(-1.08%)
Aug 18, 2010 4.035 4.106 4.012 4.072 74,538 +0.04(+1.09%)
Aug 17, 2010 4.069 4.079 4.028 4.028 16,817 -0.02(-0.50%)
Aug 16, 2010 3.988 4.062 3.981 4.049 2,082,226 +0.04(+0.93%)
Aug 13, 2010 4.012 4.069 4.001 4.012 2,084,911 -0.05(-1.33%)
Aug 12, 2010 3.978 4.079 3.976 4.066 3,574,435 +0.05(+1.26%)
Aug 11, 2010 3.971 4.022 3.961 4.015 29,551 +0.01(+0.34%)
Aug 10, 2010 4.076 4.076 3.998 4.001 14,808 -0.07(-1.83%)
Aug 09, 2010 4.042 4.096 4.039 4.076 1,196,817 +0.04(+1.09%)
Aug 06, 2010 4.032 4.035 3.940 4.032 1,586,837 +0.05(+1.28%)
Aug 05, 2010 4.069 4.086 3.978 3.981 2,427,694 -0.10(-2.57%)
Aug 04, 2010 4.032 4.106 4.032 4.086 4,032 +0.06(+1.43%)
Aug 03, 2010 4.015 4.072 3.998 4.028 2,133,059 -0.01(-0.25%)
Aug 02, 2010 3.988 4.039 3.961 4.039 2,613,947 +0.08(+1.97%)
Jul 30, 2010 3.961 4.001 3.930 3.961 2,479,628 -0.05(-1.27%)
Jul 29, 2010 4.130 4.130 3.913 4.012 6,356,149 -0.17(-4.05%)
Jul 28, 2010 4.181 4.232 4.167 4.181 10,232 -0.03(-0.80%)
Jul 27, 2010 4.252 4.252 4.174 4.215 13,547 +0.00(+0.08%)
Jul 26, 2010 4.204 4.238 4.177 4.211 3,368,467 +0.04(+0.89%)
Jul 23, 2010 4.089 4.188 4.083 4.174 2,950,954 +0.06(+1.57%)
Jul 22, 2010 4.045 4.123 4.035 4.110 9,452 +0.10(+2.53%)
Jul 21, 2010 4.045 4.062 4.005 4.008 3,365,286 -0.02(-0.59%)
Jul 20, 2010 3.896 4.039 3.879 4.032 66,169 +0.11(+2.85%)
Jul 19, 2010 3.913 3.930 3.876 3.920 2,940,302 +0.00(+0.09%)
Jul 16, 2010 3.917 3.940 3.893 3.917 3,088,779 -0.02(-0.60%)
Jul 15, 2010 3.876 3.947 3.856 3.940 2,869,743 +0.06(+1.48%)
Jul 14, 2010 3.873 3.886 3.805 3.883 15,951 +0.02(+0.61%)
Jul 13, 2010 3.859 3.886 3.839 3.859 17,942 +0.06(+1.47%)
Jul 12, 2010 3.825 3.852 3.795 3.803 1,316,445 -0.03(-0.84%)
Jul 09, 2010 3.835 3.859 3.771 3.835 1,811,628 +0.05(+1.34%)
Jul 08, 2010 3.785 3.825 3.734 3.785 17,738 +0.00(+0.00%)
Jul 07, 2010 3.639 3.815 3.619 3.785 10,362 +0.15(+4.10%)
Jul 06, 2010 3.636 3.747 3.619 3.636 9,175 -0.07(-1.83%)
Jul 02, 2010 3.703 3.737 3.666 3.703 2,700,192 +0.00(+0.09%)
Jul 01, 2010 3.731 3.764 3.656 3.700 44,821 -0.04(-1.18%)
Jun 30, 2010 3.744 3.842 3.737 3.744 20,598 -0.03(-0.81%)
Jun 29, 2010 3.805 3.842 3.754 3.775 5,317 -0.05(-1.24%)
Jun 25, 2010 3.822 3.832 3.724 3.822 5,916,990 +0.10(+2.73%)
Jun 24, 2010 3.720 3.756 3.661 3.720 1,103 +0.04(+0.98%)
Jun 23, 2010 3.727 3.737 3.684 3.684 2,261,865 -0.01(-0.35%)
Jun 22, 2010 3.697 3.779 3.694 3.697 5,407 -0.04(-0.97%)
Jun 21, 2010 3.783 3.783 3.727 3.733 2,634,683 -0.02(-0.61%)
Jun 18, 2010 3.756 3.783 3.697 3.756 3,178,323 +0.06(+1.60%)
Jun 17, 2010 3.697 3.737 3.678 3.697 1,048 -0.02(-0.44%)
Jun 16, 2010 3.678 3.724 3.664 3.714 2,352,289 +0.02(+0.62%)
Jun 15, 2010 3.691 3.733 3.668 3.691 11,531 -0.04(-1.06%)
Jun 14, 2010 3.737 3.750 3.714 3.730 2,883,428 +0.02(+0.44%)
Jun 11, 2010 3.638 3.714 3.592 3.714 3,603,507 -0.05(-1.39%)
Jun 10, 2010 3.766 3.789 3.724 3.766 69,605 +0.05(+1.23%)
Jun 09, 2010 3.753 3.773 3.701 3.720 2,878,173 -0.00(-0.09%)
Jun 08, 2010 3.658 3.730 3.645 3.724 3,168,404 +0.07(+1.89%)
Jun 07, 2010 3.701 3.730 3.645 3.655 3,893,929 -0.03(-0.71%)
Jun 04, 2010 3.681 3.746 3.674 3.681 3,093,053 -0.08(-2.18%)
Jun 03, 2010 3.763 3.802 3.746 3.763 2,120,876 +0.01(+0.35%)
Jun 02, 2010 3.750 3.750 3.694 3.750 2,545,014 +0.06(+1.60%)
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.