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 30, 2016 6.367 6.407 6.333 6.374 1,761,800 +0.01(+0.21%)
Sep 29, 2016 6.401 6.421 6.320 6.360 934,149 -0.03(-0.53%)
Sep 28, 2016 6.401 6.414 6.333 6.394 943,067 +0.00(+0.00%)
Sep 27, 2016 6.434 6.440 6.374 6.394 1,041,628 -0.02(-0.31%)
Sep 26, 2016 6.453 6.519 6.414 6.414 1,292,606 -0.04(-0.61%)
Sep 23, 2016 6.532 6.539 6.440 6.453 1,071,937 -0.09(-1.31%)
Sep 22, 2016 6.486 6.546 6.486 6.539 1,010,048 +0.06(+0.92%)
Sep 21, 2016 6.467 6.500 6.394 6.480 893,074 +0.04(+0.61%)
Sep 20, 2016 6.453 6.480 6.427 6.440 943,345 +0.01(+0.10%)
Sep 19, 2016 6.387 6.473 6.381 6.434 1,187,245 +0.05(+0.72%)
Sep 16, 2016 6.519 6.519 6.387 6.387 1,947,765 -0.15(-2.22%)
Sep 15, 2016 6.460 6.559 6.453 6.532 541,744 +0.06(+0.92%)
Sep 14, 2016 6.486 6.546 6.453 6.473 906,223 -0.02(-0.30%)
Sep 13, 2016 6.559 6.572 6.483 6.493 1,318,678 -0.08(-1.20%)
Sep 12, 2016 6.460 6.585 6.427 6.572 979,988 +0.11(+1.74%)
Sep 09, 2016 6.598 6.598 6.453 6.460 1,468,117 -0.18(-2.68%)
Sep 08, 2016 6.664 6.671 6.618 6.638 560,419 -0.03(-0.49%)
Sep 07, 2016 6.625 6.674 6.605 6.671 786,036 +0.07(+1.10%)
Sep 06, 2016 6.638 6.645 6.579 6.598 675,056 -0.03(-0.50%)
Sep 02, 2016 6.532 6.631 6.631 6.631 784,574 +0.11(+1.62%)
Sep 01, 2016 6.559 6.559 6.453 6.526 826,921 -0.02(-0.30%)
Aug 31, 2016 6.539 6.565 6.486 6.546 1,184,498 -0.01(-0.10%)
Aug 30, 2016 6.532 6.585 6.513 6.552 739,469 +0.01(+0.20%)
Aug 29, 2016 6.638 6.638 6.539 6.539 522,861 -0.03(-0.50%)
Aug 26, 2016 6.678 6.697 6.542 6.572 1,115,853 -0.13(-1.87%)
Aug 25, 2016 6.645 6.697 6.645 6.697 540,856 +0.05(+0.69%)
Aug 24, 2016 6.724 6.737 6.645 6.651 1,053,555 -0.08(-1.18%)
Aug 23, 2016 6.678 6.744 6.678 6.730 777,489 +0.05(+0.79%)
Aug 22, 2016 6.671 6.711 6.638 6.678 398,955 +0.02(+0.30%)
Aug 19, 2016 6.678 6.684 6.631 6.658 856,887 -0.02(-0.30%)
Aug 18, 2016 6.645 6.744 6.645 6.678 659,416 +0.02(+0.30%)
Aug 17, 2016 6.704 6.704 6.598 6.658 826,977 -0.03(-0.39%)
Aug 16, 2016 6.757 6.777 6.684 6.684 685,101 -0.11(-1.55%)
Aug 15, 2016 6.816 6.829 6.763 6.790 701,417 -0.01(-0.19%)
Aug 12, 2016 6.783 6.856 6.770 6.803 561,216 +0.01(+0.10%)
Aug 11, 2016 6.803 6.836 6.777 6.796 648,212 -0.01(-0.19%)
Aug 10, 2016 6.856 6.882 6.810 6.810 623,067 -0.05(-0.67%)
Aug 09, 2016 6.816 6.869 6.816 6.856 795,044 +0.02(+0.29%)
Aug 08, 2016 6.895 6.902 6.836 6.836 680,703 -0.05(-0.67%)
Aug 05, 2016 6.697 6.882 6.684 6.882 924,630 +0.17(+2.56%)
Aug 04, 2016 6.724 6.737 6.684 6.711 1,116,802 -0.01(-0.20%)
Aug 03, 2016 6.618 6.724 6.598 6.724 680,338 +0.11(+1.60%)
Aug 02, 2016 6.618 6.645 6.598 6.618 967,704 -0.01(-0.20%)
Aug 01, 2016 6.552 6.645 6.532 6.631 1,480,572 +0.07(+1.01%)
Jul 29, 2016 6.565 6.592 6.513 6.565 925,712 -0.01(-0.20%)
Jul 28, 2016 6.532 6.645 6.500 6.579 883,551 -0.05(-0.80%)
Jul 27, 2016 6.612 6.631 6.546 6.631 756,207 +0.01(+0.20%)
Jul 26, 2016 6.605 6.631 6.585 6.618 465,625 +0.03(+0.40%)
Jul 25, 2016 6.612 6.638 6.575 6.592 659,004 -0.05(-0.70%)
Jul 22, 2016 6.579 6.651 6.565 6.638 544,740 +0.05(+0.80%)
Jul 21, 2016 6.565 6.598 6.561 6.585 652,553 +0.00(+0.00%)
Jul 20, 2016 6.559 6.585 6.519 6.585 753,500 +0.04(+0.60%)
Jul 19, 2016 6.500 6.546 6.480 6.546 610,434 +0.05(+0.71%)
Jul 18, 2016 6.506 6.513 6.480 6.500 575,351 -0.01(-0.10%)
Jul 15, 2016 6.526 6.546 6.473 6.506 986,062 -0.04(-0.60%)
Jul 14, 2016 6.572 6.585 6.532 6.546 836,616 -0.03(-0.40%)
Jul 13, 2016 6.565 6.572 6.519 6.572 1,176,346 +0.02(+0.30%)
Jul 12, 2016 6.453 6.552 6.440 6.552 1,710,524 +0.07(+1.12%)
Jul 11, 2016 6.401 6.486 6.371 6.480 924,101 +0.06(+0.93%)
Jul 08, 2016 6.394 6.440 6.394 6.420 1,095,909 +0.03(+0.41%)
Jul 07, 2016 6.460 6.467 6.368 6.394 941,073 -0.09(-1.32%)
Jul 06, 2016 6.407 6.480 6.348 6.480 920,444 +0.07(+1.13%)
Jul 05, 2016 6.407 6.420 6.367 6.407 1,172,113 -0.01(-0.10%)
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.