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 31, 2015 5.554 5.479 5.479 5.479 1,679,229 -0.09(-1.58%)
Dec 30, 2015 5.630 5.630 5.548 5.567 1,174,230 -0.06(-1.00%)
Dec 29, 2015 5.686 5.708 5.604 5.623 1,261,974 -0.07(-1.21%)
Dec 28, 2015 5.723 5.723 5.638 5.692 2,001,742 -0.03(-0.53%)
Dec 24, 2015 5.698 5.723 5.723 5.723 1,307,258 +0.02(+0.32%)
Dec 23, 2015 5.570 5.710 5.540 5.704 2,805,088 +0.16(+2.86%)
Dec 22, 2015 5.485 5.570 5.473 5.546 1,220,268 +0.08(+1.45%)
Dec 21, 2015 5.485 5.509 5.394 5.467 1,382,193 +0.01(+0.11%)
Dec 18, 2015 5.515 5.546 5.436 5.461 4,726,511 -0.05(-0.99%)
Dec 17, 2015 5.485 5.528 5.430 5.515 1,713,197 +0.05(+1.00%)
Dec 16, 2015 5.357 5.461 5.345 5.461 1,688,149 +0.12(+2.17%)
Dec 15, 2015 5.308 5.394 5.272 5.345 1,497,282 +0.04(+0.69%)
Dec 14, 2015 5.406 5.448 5.263 5.308 2,054,024 -0.15(-2.68%)
Dec 11, 2015 5.491 5.491 5.424 5.455 1,261,038 -0.08(-1.43%)
Dec 10, 2015 5.455 5.546 5.455 5.534 1,193,229 +0.06(+1.11%)
Dec 09, 2015 5.467 5.525 5.436 5.473 1,215,389 +0.00(+0.00%)
Dec 08, 2015 5.479 5.503 5.437 5.473 803,224 -0.03(-0.55%)
Dec 07, 2015 5.601 5.616 5.485 5.503 1,498,399 -0.10(-1.85%)
Dec 04, 2015 5.619 5.662 5.595 5.607 1,046,050 -0.01(-0.22%)
Dec 03, 2015 5.607 5.656 5.601 5.619 1,184,579 +0.01(+0.22%)
Dec 02, 2015 5.778 5.778 5.607 5.607 1,789,010 -0.16(-2.85%)
Dec 01, 2015 5.790 5.832 5.759 5.771 1,625,048 -0.01(-0.21%)
Nov 30, 2015 5.875 5.881 5.778 5.784 1,713,712 -0.10(-1.76%)
Nov 27, 2015 5.826 5.893 5.826 5.887 356,878 +0.03(+0.52%)
Nov 25, 2015 5.826 5.857 5.857 5.857 815,005 +0.01(+0.10%)
Nov 24, 2015 5.820 5.863 5.796 5.851 569,129 +0.01(+0.10%)
Nov 23, 2015 5.832 5.869 5.802 5.845 1,160,739 -0.02(-0.31%)
Nov 20, 2015 5.881 5.906 5.834 5.863 1,284,074 -0.01(-0.10%)
Nov 19, 2015 5.826 5.881 5.826 5.869 822,148 +0.02(+0.42%)
Nov 18, 2015 5.771 5.845 5.765 5.845 722,626 +0.07(+1.27%)
Nov 17, 2015 5.838 5.838 5.747 5.771 840,033 -0.06(-1.04%)
Nov 16, 2015 5.784 5.845 5.747 5.832 936,747 +0.03(+0.53%)
Nov 13, 2015 5.796 5.834 5.771 5.802 661,426 -0.02(-0.31%)
Nov 12, 2015 5.857 5.887 5.808 5.820 879,057 -0.06(-1.04%)
Nov 11, 2015 5.881 5.924 5.863 5.881 555,856 +0.01(+0.10%)
Nov 10, 2015 5.796 5.881 5.796 5.875 824,265 +0.06(+1.05%)
Nov 09, 2015 5.857 5.869 5.796 5.814 919,589 -0.06(-1.04%)
Nov 06, 2015 5.863 5.896 5.786 5.875 1,560,636 -0.03(-0.52%)
Nov 05, 2015 5.960 5.991 5.887 5.906 869,823 -0.07(-1.12%)
Nov 04, 2015 6.027 6.033 5.933 5.973 1,138,208 -0.05(-0.81%)
Nov 03, 2015 5.985 6.027 5.948 6.021 1,444,985 +0.02(+0.30%)
Nov 02, 2015 5.881 6.003 5.881 6.003 1,536,772 +0.12(+2.07%)
Oct 30, 2015 5.936 5.966 5.857 5.881 2,389,307 -0.10(-1.63%)
Oct 29, 2015 6.119 6.155 5.979 5.979 1,498,993 -0.20(-3.16%)
Oct 28, 2015 6.107 6.210 6.073 6.174 1,923,710 +0.04(+0.60%)
Oct 27, 2015 6.283 6.308 6.119 6.137 1,349,202 -0.17(-2.71%)
Oct 26, 2015 6.308 6.332 6.265 6.308 991,433 -0.01(-0.19%)
Oct 23, 2015 6.344 6.344 6.262 6.320 1,048,632 -0.01(-0.19%)
Oct 22, 2015 6.338 6.353 6.289 6.332 1,003,044 +0.02(+0.29%)
Oct 21, 2015 6.356 6.369 6.308 6.314 1,083,368 -0.04(-0.58%)
Oct 20, 2015 6.296 6.363 6.271 6.350 1,517,193 +0.05(+0.87%)
Oct 19, 2015 6.296 6.329 6.265 6.296 875,483 -0.01(-0.10%)
Oct 16, 2015 6.296 6.308 6.259 6.302 959,197 +0.01(+0.19%)
Oct 15, 2015 6.289 6.295 6.204 6.289 1,142,698 +0.01(+0.19%)
Oct 14, 2015 6.296 6.320 6.253 6.277 1,134,359 -0.01(-0.10%)
Oct 13, 2015 6.344 6.369 6.271 6.283 1,103,121 -0.07(-1.15%)
Oct 12, 2015 6.356 6.387 6.344 6.356 776,828 +0.00(+0.00%)
Oct 09, 2015 6.393 6.424 6.320 6.356 745,025 -0.02(-0.38%)
Oct 08, 2015 6.356 6.381 6.314 6.381 1,584,785 +0.02(+0.29%)
Oct 07, 2015 6.247 6.363 6.247 6.363 1,482,920 +0.12(+1.85%)
Oct 06, 2015 6.247 6.289 6.222 6.247 1,328,584 +0.01(+0.10%)
Oct 05, 2015 6.094 6.247 6.094 6.241 1,941,999 +0.15(+2.40%)
Oct 02, 2015 6.046 6.119 6.015 6.094 2,501,506 +0.04(+0.60%)
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.