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, 2020 5.740 5.810 5.610 5.620 624,627 -0.12(-2.09%)
Sep 29, 2020 5.880 5.880 5.670 5.740 455,877 -0.26(-4.33%)
Sep 28, 2020 5.850 6.060 5.840 6.000 778,483 +0.22(+3.81%)
Sep 25, 2020 5.660 5.805 5.650 5.780 763,300 +0.11(+1.94%)
Sep 24, 2020 5.670 5.810 5.530 5.670 913,984 +0.02(+0.35%)
Sep 23, 2020 5.870 5.990 5.650 5.650 800,910 -0.23(-3.91%)
Sep 22, 2020 6.020 6.090 5.880 5.880 666,752 -0.17(-2.81%)
Sep 21, 2020 6.110 6.160 5.964 6.050 716,395 -0.15(-2.42%)
Sep 18, 2020 6.190 6.270 6.120 6.200 1,552,100 +0.07(+1.14%)
Sep 17, 2020 6.100 6.170 6.040 6.130 444,112 -0.01(-0.16%)
Sep 16, 2020 6.100 6.230 6.050 6.140 490,929 +0.10(+1.66%)
Sep 15, 2020 6.110 6.140 6.030 6.040 414,338 -0.05(-0.82%)
Sep 14, 2020 5.950 6.125 5.900 6.090 609,339 +0.18(+3.05%)
Sep 11, 2020 6.000 6.020 5.800 5.910 529,800 -0.08(-1.34%)
Sep 10, 2020 6.100 6.140 5.980 5.990 500,251 -0.08(-1.32%)
Sep 09, 2020 6.070 6.150 6.060 6.070 384,505 +0.03(+0.50%)
Sep 08, 2020 6.020 6.180 5.950 6.040 417,785 -0.03(-0.49%)
Sep 04, 2020 6.100 6.160 5.975 6.070 326,400 +0.03(+0.50%)
Sep 03, 2020 6.150 6.230 6.000 6.040 479,995 -0.09(-1.47%)
Sep 02, 2020 6.200 6.280 6.110 6.130 432,243 -0.11(-1.76%)
Sep 01, 2020 6.160 6.340 6.140 6.240 565,621 +0.07(+1.13%)
Aug 31, 2020 6.320 6.370 6.170 6.170 920,259 -0.15(-2.37%)
Aug 28, 2020 6.350 6.370 6.260 6.320 312,300 +0.03(+0.48%)
Aug 27, 2020 6.300 6.350 6.210 6.290 347,111 +0.03(+0.48%)
Aug 26, 2020 6.300 6.340 6.250 6.260 283,465 -0.06(-0.95%)
Aug 25, 2020 6.400 6.440 6.235 6.320 424,408 -0.03(-0.47%)
Aug 24, 2020 6.250 6.360 6.160 6.350 492,075 +0.15(+2.42%)
Aug 21, 2020 6.260 6.260 6.125 6.200 515,500 -0.07(-1.12%)
Aug 20, 2020 6.100 6.290 6.080 6.270 572,485 +0.08(+1.29%)
Aug 19, 2020 6.240 6.260 6.133 6.190 364,846 -0.05(-0.80%)
Aug 18, 2020 6.280 6.360 6.200 6.240 427,540 +0.02(+0.32%)
Aug 17, 2020 6.400 6.420 6.200 6.220 407,580 -0.14(-2.20%)
Aug 14, 2020 6.210 6.390 6.210 6.360 494,000 +0.11(+1.76%)
Aug 13, 2020 6.160 6.390 6.140 6.250 416,002 +0.03(+0.48%)
Aug 12, 2020 6.310 6.380 6.130 6.220 521,421 -0.01(-0.16%)
Aug 11, 2020 6.330 6.450 6.180 6.230 719,351 -0.01(-0.16%)
Aug 10, 2020 6.150 6.380 6.150 6.240 433,000 +0.09(+1.46%)
Aug 07, 2020 6.010 6.160 5.990 6.150 434,300 +0.08(+1.32%)
Aug 06, 2020 6.040 6.145 6.010 6.070 317,799 +0.00(+0.00%)
Aug 05, 2020 6.010 6.075 5.960 6.070 367,482 +0.12(+2.02%)
Aug 04, 2020 6.020 6.060 5.895 5.950 406,658 -0.10(-1.65%)
Aug 03, 2020 6.140 6.140 5.990 6.050 670,441 -0.10(-1.63%)
Jul 31, 2020 6.140 6.470 6.010 6.150 745,900 -0.01(-0.16%)
Jul 30, 2020 6.090 6.240 5.860 6.160 1,117,121 +0.08(+1.32%)
Jul 29, 2020 5.960 6.120 5.960 6.080 582,577 +0.09(+1.50%)
Jul 28, 2020 5.960 6.130 5.955 5.990 689,218 +0.03(+0.50%)
Jul 27, 2020 5.870 5.980 5.845 5.960 855,636 +0.09(+1.53%)
Jul 24, 2020 5.970 6.050 5.860 5.870 553,000 -0.09(-1.51%)
Jul 23, 2020 5.990 6.030 5.910 5.960 603,484 -0.07(-1.16%)
Jul 22, 2020 5.880 6.060 5.860 6.030 501,524 +0.11(+1.86%)
Jul 21, 2020 5.890 5.980 5.820 5.920 423,469 +0.08(+1.37%)
Jul 20, 2020 5.830 5.880 5.760 5.840 404,277 +0.04(+0.69%)
Jul 17, 2020 5.840 5.840 5.690 5.800 504,500 -0.02(-0.34%)
Jul 16, 2020 5.690 5.875 5.660 5.820 633,722 +0.04(+0.69%)
Jul 15, 2020 5.710 5.810 5.625 5.780 974,215 +0.20(+3.58%)
Jul 14, 2020 5.400 5.590 5.340 5.580 830,084 +0.19(+3.53%)
Jul 13, 2020 5.380 5.550 5.380 5.390 814,011 +0.06(+1.13%)
Jul 10, 2020 5.250 5.340 5.150 5.330 612,900 +0.09(+1.72%)
Jul 09, 2020 5.460 5.460 5.160 5.240 1,018,767 -0.26(-4.73%)
Jul 08, 2020 5.380 5.600 5.310 5.500 1,192,409 +0.10(+1.85%)
Jul 07, 2020 5.500 5.570 5.400 5.400 768,669 -0.14(-2.53%)
Jul 06, 2020 5.490 5.569 5.436 5.540 915,461 +0.14(+2.59%)
Jul 02, 2020 5.640 5.640 5.380 5.400 487,100 -0.10(-1.82%)
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.