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 (%)
Jan 31, 2018 6.338 6.353 6.121 6.151 1,855,335 -0.15(-2.38%)
Jan 30, 2018 6.271 6.301 6.271 6.301 1,439,502 +0.00(+0.00%)
Jan 29, 2018 6.465 6.488 6.293 6.301 1,179,455 -0.19(-2.89%)
Jan 26, 2018 6.540 6.540 6.443 6.488 807,248 -0.05(-0.80%)
Jan 25, 2018 6.555 6.578 6.495 6.540 907,748 -0.01(-0.23%)
Jan 24, 2018 6.548 6.570 6.503 6.555 794,057 +0.01(+0.23%)
Jan 23, 2018 6.518 6.578 6.503 6.540 583,008 +0.03(+0.46%)
Jan 22, 2018 6.503 6.570 6.492 6.510 1,214,719 +0.02(+0.35%)
Jan 19, 2018 6.450 6.518 6.436 6.488 1,472,581 +0.04(+0.58%)
Jan 18, 2018 6.548 6.548 6.443 6.450 982,367 -0.11(-1.71%)
Jan 17, 2018 6.533 6.623 6.533 6.563 984,054 +0.04(+0.69%)
Jan 16, 2018 6.645 6.683 6.510 6.518 834,212 -0.11(-1.69%)
Jan 12, 2018 6.630 6.630 6.630 0 -0.01(-0.23%)
Jan 11, 2018 6.638 6.674 6.593 6.645 1,162,615 -0.01(-0.11%)
Jan 10, 2018 6.570 6.668 6.533 6.653 1,530,062 +0.07(+1.14%)
Jan 09, 2018 6.615 6.615 6.518 6.578 1,492,590 -0.04(-0.57%)
Jan 08, 2018 6.525 6.653 6.510 6.615 1,473,059 +0.08(+1.26%)
Jan 05, 2018 6.503 6.555 6.488 6.533 931,045 +0.04(+0.69%)
Jan 04, 2018 6.421 6.578 6.421 6.488 2,029,078 +0.09(+1.41%)
Jan 03, 2018 6.443 6.540 6.383 6.398 1,513,349 -0.04(-0.70%)
Jan 02, 2018 6.450 6.503 6.428 6.443 1,770,824 -0.04(-0.58%)
Dec 29, 2017 6.480 6.480 6.480 0 -0.16(-2.37%)
Dec 28, 2017 6.540 6.645 6.540 6.638 988,841 +0.10(+1.49%)
Dec 27, 2017 6.621 6.636 6.533 6.540 749,046 -0.07(-1.00%)
Dec 26, 2017 6.526 6.643 6.518 6.606 460,065 +0.06(+0.90%)
Dec 22, 2017 6.643 6.643 6.540 6.548 729,860 -0.10(-1.43%)
Dec 21, 2017 6.606 6.680 6.606 6.643 511,468 +0.03(+0.44%)
Dec 20, 2017 6.562 6.665 6.555 6.614 716,503 +0.05(+0.78%)
Dec 19, 2017 6.702 6.724 6.562 6.562 1,216,268 -0.14(-2.08%)
Dec 18, 2017 6.826 6.870 6.694 6.702 727,185 -0.10(-1.40%)
Dec 15, 2017 6.716 6.841 6.716 6.797 2,196,044 +0.10(+1.42%)
Dec 14, 2017 6.746 6.782 6.694 6.702 846,683 -0.03(-0.44%)
Dec 13, 2017 6.658 6.804 6.643 6.731 1,726,941 +0.08(+1.21%)
Dec 12, 2017 6.819 6.819 6.628 6.650 1,783,164 -0.16(-2.37%)
Dec 11, 2017 6.760 6.812 6.746 6.812 711,825 +0.04(+0.54%)
Dec 08, 2017 6.834 6.834 6.665 6.775 954,130 +0.10(+1.43%)
Dec 07, 2017 6.650 6.727 6.636 6.680 454,240 +0.01(+0.11%)
Dec 06, 2017 6.694 6.702 6.643 6.672 482,436 -0.02(-0.33%)
Dec 05, 2017 6.782 6.782 6.672 6.694 775,992 -0.08(-1.19%)
Dec 04, 2017 6.716 6.808 6.709 6.775 871,147 +0.10(+1.43%)
Dec 01, 2017 6.643 6.687 6.555 6.680 930,560 +0.03(+0.44%)
Nov 30, 2017 6.790 6.797 6.628 6.650 737,867 -0.13(-1.95%)
Nov 29, 2017 6.694 6.797 6.694 6.782 751,381 +0.07(+1.09%)
Nov 28, 2017 6.614 6.724 6.599 6.709 727,320 +0.10(+1.44%)
Nov 27, 2017 6.643 6.672 6.599 6.614 508,540 -0.04(-0.66%)
Nov 24, 2017 6.731 6.731 6.647 6.658 415,452 -0.05(-0.76%)
Nov 22, 2017 6.636 6.731 6.628 6.709 514,755 +0.07(+0.99%)
Nov 21, 2017 6.577 6.650 6.565 6.643 701,667 +0.07(+1.12%)
Nov 20, 2017 6.526 6.577 6.489 6.570 611,658 +0.06(+0.90%)
Nov 17, 2017 6.460 6.518 6.445 6.511 850,710 +0.02(+0.34%)
Nov 16, 2017 6.460 6.533 6.438 6.489 646,568 +0.02(+0.34%)
Nov 15, 2017 6.452 6.489 6.430 6.467 745,791 -0.02(-0.34%)
Nov 14, 2017 6.489 6.504 6.430 6.489 917,585 +0.02(+0.34%)
Nov 13, 2017 6.416 6.474 6.401 6.467 1,218,974 +0.06(+0.92%)
Nov 10, 2017 6.394 6.474 6.394 6.408 685,238 -0.02(-0.34%)
Nov 09, 2017 6.438 6.482 6.408 6.430 595,724 -0.03(-0.45%)
Nov 08, 2017 6.408 6.460 6.408 6.460 720,726 +0.05(+0.80%)
Nov 07, 2017 6.313 6.430 6.291 6.408 1,094,693 +0.08(+1.27%)
Nov 06, 2017 6.350 6.372 6.247 6.328 1,393,098 -0.02(-0.35%)
Nov 03, 2017 6.350 6.394 6.306 6.350 795,110 -0.01(-0.12%)
Nov 02, 2017 6.482 6.482 6.328 6.357 1,189,403 -0.12(-1.92%)
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.