Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Apr 30, 2019 6.914 6.914 6.849 6.898 576,977 -0.01(-0.12%)
Apr 29, 2019 6.906 6.938 6.866 6.906 527,340 +0.02(+0.35%)
Apr 26, 2019 6.825 6.898 6.793 6.882 568,875 +0.07(+1.06%)
Apr 25, 2019 6.906 6.914 6.753 6.809 637,609 -0.12(-1.74%)
Apr 24, 2019 6.922 6.962 6.890 6.930 518,282 +0.01(+0.12%)
Apr 23, 2019 6.898 6.942 6.874 6.922 441,836 +0.02(+0.23%)
Apr 22, 2019 6.858 6.914 6.833 6.906 442,978 +0.02(+0.35%)
Apr 18, 2019 6.898 6.914 6.858 6.882 379,831 -0.02(-0.23%)
Apr 17, 2019 6.866 6.906 6.809 6.898 663,359 +0.02(+0.35%)
Apr 16, 2019 6.930 6.938 6.862 6.874 560,672 -0.03(-0.47%)
Apr 15, 2019 6.994 6.994 6.898 6.906 521,309 -0.08(-1.15%)
Apr 12, 2019 6.978 7.002 6.922 6.986 280,950 +0.02(+0.23%)
Apr 11, 2019 6.994 7.010 6.947 6.970 259,660 -0.03(-0.46%)
Apr 10, 2019 7.010 7.030 6.978 7.002 563,824 +0.01(+0.11%)
Apr 09, 2019 7.018 7.042 6.994 6.994 701,505 -0.02(-0.34%)
Apr 08, 2019 6.962 7.034 6.962 7.018 779,597 +0.04(+0.58%)
Apr 05, 2019 6.962 6.994 6.890 6.978 2,548,857 +0.03(+0.46%)
Apr 04, 2019 6.898 6.954 6.882 6.946 871,366 +0.05(+0.70%)
Apr 03, 2019 6.930 6.946 6.898 6.898 551,185 -0.02(-0.23%)
Apr 02, 2019 6.946 6.946 6.890 6.914 557,753 -0.02(-0.35%)
Apr 01, 2019 6.898 6.946 6.882 6.938 650,489 +0.04(+0.58%)
Mar 29, 2019 6.914 6.922 6.845 6.898 1,455,066 +0.02(+0.35%)
Mar 28, 2019 6.833 6.898 6.785 6.874 900,423 +0.04(+0.59%)
Mar 27, 2019 6.802 6.857 6.770 6.833 891,181 +0.03(+0.47%)
Mar 26, 2019 6.690 6.825 6.674 6.802 1,789,698 +0.13(+1.91%)
Mar 25, 2019 6.587 6.750 6.587 6.674 928,965 +0.09(+1.33%)
Mar 22, 2019 6.650 6.706 6.579 6.587 803,259 -0.08(-1.19%)
Mar 21, 2019 6.698 6.786 6.666 6.666 652,906 -0.06(-0.83%)
Mar 20, 2019 6.770 6.818 6.706 6.722 810,057 -0.04(-0.59%)
Mar 19, 2019 6.833 6.833 6.750 6.762 660,383 -0.06(-0.82%)
Mar 18, 2019 6.770 6.873 6.706 6.818 911,238 +0.05(+0.71%)
Mar 15, 2019 6.746 6.786 6.714 6.770 3,158,481 +0.02(+0.35%)
Mar 14, 2019 6.690 6.762 6.662 6.746 1,695,381 +0.07(+1.07%)
Mar 13, 2019 6.611 6.674 6.595 6.674 1,031,676 +0.06(+0.96%)
Mar 12, 2019 6.595 6.619 6.579 6.611 696,187 +0.01(+0.12%)
Mar 11, 2019 6.523 6.611 6.507 6.603 1,182,542 +0.09(+1.34%)
Mar 08, 2019 6.523 6.563 6.483 6.515 648,264 -0.02(-0.24%)
Mar 07, 2019 6.539 6.583 6.499 6.531 2,268,107 -0.01(-0.12%)
Mar 06, 2019 6.555 6.595 6.499 6.539 1,110,034 -0.02(-0.36%)
Mar 05, 2019 6.547 6.603 6.515 6.563 904,398 +0.00(+0.00%)
Mar 04, 2019 6.563 6.595 6.523 6.563 1,233,960 +0.00(+0.00%)
Mar 01, 2019 6.603 6.619 6.507 6.563 1,220,853 -0.04(-0.60%)
Feb 28, 2019 6.627 6.674 6.595 6.603 1,152,312 -0.02(-0.24%)
Feb 27, 2019 6.650 6.706 6.595 6.619 1,206,293 -0.03(-0.48%)
Feb 26, 2019 6.619 6.698 6.595 6.650 1,261,792 +0.05(+0.72%)
Feb 25, 2019 6.611 6.658 6.575 6.603 1,155,794 +0.06(+0.85%)
Feb 22, 2019 6.499 6.555 6.467 6.547 1,240,212 +0.05(+0.73%)
Feb 21, 2019 6.460 6.515 6.452 6.499 891,156 +0.02(+0.37%)
Feb 20, 2019 6.444 6.515 6.412 6.475 1,102,245 +0.02(+0.25%)
Feb 19, 2019 6.285 6.483 6.277 6.460 1,820,895 +0.16(+2.53%)
Feb 15, 2019 6.300 6.316 6.269 6.300 2,506,320 +0.02(+0.38%)
Feb 14, 2019 6.253 6.300 6.221 6.277 1,655,467 +0.02(+0.25%)
Feb 13, 2019 6.277 6.300 6.205 6.261 990,237 +0.00(+0.00%)
Feb 12, 2019 6.277 6.292 6.249 6.261 850,478 -0.02(-0.25%)
Feb 11, 2019 6.229 6.285 6.221 6.277 886,142 +0.02(+0.38%)
Feb 08, 2019 6.245 6.269 6.205 6.253 618,974 +0.02(+0.26%)
Feb 07, 2019 6.292 6.292 6.221 6.237 1,655,829 -0.06(-1.01%)
Feb 06, 2019 6.292 6.316 6.205 6.300 1,111,619 +0.02(+0.38%)
Feb 05, 2019 6.189 6.285 6.165 6.277 2,164,789 +0.14(+2.20%)
Feb 04, 2019 5.998 6.141 5.966 6.141 1,988,440 +0.18(+2.93%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.