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, 2019 6.647 6.723 6.638 6.680 517,263 +0.02(+0.25%)
Dec 30, 2019 6.714 6.748 6.655 6.663 586,936 -0.03(-0.50%)
Dec 27, 2019 6.747 6.755 6.697 6.697 426,290 -0.03(-0.49%)
Dec 26, 2019 6.664 6.747 6.656 6.730 518,970 +0.08(+1.25%)
Dec 24, 2019 6.548 6.648 6.548 6.648 345,236 +0.11(+1.65%)
Dec 23, 2019 6.573 6.590 6.507 6.540 912,802 +0.02(+0.25%)
Dec 20, 2019 6.590 6.648 6.523 6.523 2,514,017 -0.08(-1.25%)
Dec 19, 2019 6.705 6.714 6.581 6.606 731,821 -0.09(-1.36%)
Dec 18, 2019 6.656 6.722 6.606 6.697 1,086,630 +0.06(+0.87%)
Dec 17, 2019 6.623 6.664 6.623 6.639 796,498 +0.02(+0.25%)
Dec 16, 2019 6.722 6.747 6.623 6.623 932,921 -0.06(-0.87%)
Dec 13, 2019 6.697 6.714 6.648 6.681 537,303 -0.03(-0.49%)
Dec 12, 2019 6.623 6.747 6.598 6.714 612,440 +0.09(+1.37%)
Dec 11, 2019 6.606 6.623 6.573 6.623 386,401 +0.01(+0.13%)
Dec 10, 2019 6.590 6.614 6.573 6.614 337,181 +0.02(+0.38%)
Dec 09, 2019 6.523 6.623 6.482 6.590 476,343 +0.04(+0.63%)
Dec 06, 2019 6.474 6.556 6.474 6.548 512,056 +0.08(+1.28%)
Dec 05, 2019 6.482 6.499 6.441 6.465 448,187 +0.02(+0.39%)
Dec 04, 2019 6.424 6.474 6.412 6.441 456,590 +0.03(+0.52%)
Dec 03, 2019 6.416 6.441 6.378 6.407 493,825 -0.02(-0.26%)
Dec 02, 2019 6.449 6.457 6.416 6.424 431,237 -0.02(-0.26%)
Nov 29, 2019 6.391 6.441 6.391 6.441 206,199 +0.03(+0.52%)
Nov 27, 2019 6.366 6.416 6.322 6.407 340,283 +0.07(+1.18%)
Nov 26, 2019 6.407 6.424 6.304 6.333 528,567 -0.07(-1.03%)
Nov 25, 2019 6.316 6.420 6.308 6.399 991,972 +0.07(+1.18%)
Nov 22, 2019 6.333 6.366 6.258 6.325 317,211 +0.01(+0.13%)
Nov 21, 2019 6.308 6.350 6.258 6.316 476,933 +0.04(+0.66%)
Nov 20, 2019 6.292 6.383 6.275 6.275 669,014 -0.05(-0.79%)
Nov 19, 2019 6.374 6.391 6.316 6.325 635,282 -0.02(-0.26%)
Nov 18, 2019 6.341 6.403 6.312 6.341 556,022 -0.03(-0.52%)
Nov 15, 2019 6.366 6.391 6.316 6.374 981,713 +0.05(+0.79%)
Nov 14, 2019 6.300 6.341 6.283 6.325 351,902 +0.04(+0.66%)
Nov 13, 2019 6.201 6.292 6.192 6.283 398,499 +0.05(+0.80%)
Nov 12, 2019 6.267 6.308 6.217 6.234 357,695 -0.02(-0.26%)
Nov 11, 2019 6.300 6.350 6.234 6.250 424,038 -0.05(-0.79%)
Nov 08, 2019 6.258 6.341 6.258 6.300 737,221 +0.04(+0.66%)
Nov 07, 2019 6.209 6.275 6.209 6.258 371,241 +0.07(+1.20%)
Nov 06, 2019 6.242 6.300 6.184 6.184 455,911 -0.06(-0.93%)
Nov 05, 2019 6.316 6.383 6.242 6.242 631,483 -0.07(-1.18%)
Nov 04, 2019 6.449 6.457 6.292 6.316 509,594 -0.08(-1.29%)
Nov 01, 2019 6.424 6.548 6.391 6.399 586,467 +0.00(+0.00%)
Oct 31, 2019 6.482 6.507 6.358 6.399 643,634 -0.08(-1.28%)
Oct 30, 2019 6.507 6.507 6.432 6.482 401,891 +0.00(+0.00%)
Oct 29, 2019 6.449 6.532 6.449 6.482 477,796 +0.02(+0.26%)
Oct 28, 2019 6.424 6.573 6.424 6.465 815,325 +0.06(+0.90%)
Oct 25, 2019 6.399 6.532 6.391 6.407 593,352 -0.02(-0.39%)
Oct 24, 2019 6.548 6.548 6.358 6.432 830,609 -0.08(-1.27%)
Oct 23, 2019 6.474 6.532 6.461 6.515 574,057 +0.04(+0.64%)
Oct 22, 2019 6.432 6.474 6.391 6.474 376,276 +0.02(+0.26%)
Oct 21, 2019 6.333 6.490 6.333 6.457 736,106 +0.15(+2.36%)
Oct 18, 2019 6.292 6.325 6.271 6.308 359,128 -0.01(-0.13%)
Oct 17, 2019 6.267 6.321 6.250 6.316 440,042 +0.07(+1.19%)
Oct 16, 2019 6.217 6.283 6.201 6.242 455,942 +0.01(+0.13%)
Oct 15, 2019 6.201 6.325 6.201 6.234 455,944 +0.02(+0.40%)
Oct 14, 2019 6.209 6.242 6.163 6.209 361,655 -0.03(-0.53%)
Oct 11, 2019 6.250 6.316 6.234 6.242 418,318 +0.02(+0.40%)
Oct 10, 2019 6.184 6.242 6.176 6.217 403,729 +0.06(+0.94%)
Oct 09, 2019 6.126 6.176 6.118 6.159 508,368 +0.07(+1.09%)
Oct 08, 2019 6.143 6.159 6.035 6.093 748,245 -0.07(-1.08%)
Oct 07, 2019 6.134 6.209 6.130 6.159 395,363 +0.00(+0.00%)
Oct 04, 2019 6.109 6.188 6.076 6.159 384,133 +0.05(+0.81%)
Oct 03, 2019 6.010 6.126 5.985 6.109 355,461 +0.07(+1.10%)
Oct 02, 2019 5.969 6.060 5.927 6.043 586,676 +0.04(+0.69%)
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.