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

Capstone Turbine Cp (NQ: CPST )

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 (%)
Oct 30, 2020 4.610 4.790 4.450 4.600 65,400 -0.03(-0.65%)
Oct 29, 2020 4.660 4.760 4.470 4.630 57,564 +0.07(+1.54%)
Oct 28, 2020 4.520 4.680 4.385 4.560 96,730 -0.07(-1.51%)
Oct 27, 2020 4.980 4.980 4.520 4.630 60,377 -0.07(-1.49%)
Oct 26, 2020 4.920 4.961 4.690 4.700 81,943 -0.27(-5.43%)
Oct 23, 2020 5.150 5.200 4.820 4.970 103,000 -0.02(-0.40%)
Oct 22, 2020 5.000 5.090 4.650 4.990 108,492 -0.06(-1.19%)
Oct 21, 2020 5.490 5.490 4.850 5.050 176,127 -0.39(-7.17%)
Oct 20, 2020 5.540 5.600 5.400 5.440 67,132 -0.01(-0.18%)
Oct 19, 2020 5.700 5.790 5.350 5.450 104,990 -0.26(-4.55%)
Oct 16, 2020 6.180 6.180 5.650 5.710 119,500 -0.33(-5.46%)
Oct 15, 2020 5.500 6.230 5.330 6.040 405,987 +0.60(+11.03%)
Oct 14, 2020 6.070 6.140 5.410 5.440 138,751 -0.49(-8.26%)
Oct 13, 2020 5.500 6.010 5.330 5.930 94,255 +0.43(+7.82%)
Oct 12, 2020 5.900 5.900 5.500 5.500 108,551 -0.33(-5.66%)
Oct 09, 2020 6.000 6.200 5.790 5.830 116,500 +0.05(+0.87%)
Oct 08, 2020 6.300 6.630 5.620 5.780 431,365 -0.94(-13.99%)
Oct 07, 2020 5.330 6.800 5.170 6.720 831,283 +1.52(+29.23%)
Oct 06, 2020 5.450 5.640 5.070 5.200 198,059 -0.21(-3.88%)
Oct 05, 2020 4.870 5.480 4.870 5.410 354,419 +0.56(+11.55%)
Oct 02, 2020 4.860 4.920 4.460 4.850 152,100 +0.02(+0.41%)
Oct 01, 2020 4.770 4.940 4.730 4.830 92,432 +0.07(+1.47%)
Sep 30, 2020 4.800 5.060 4.710 4.760 199,354 +0.01(+0.21%)
Sep 29, 2020 4.620 4.850 4.520 4.750 136,366 +0.10(+2.15%)
Sep 28, 2020 4.190 4.730 4.190 4.650 159,189 +0.51(+12.32%)
Sep 25, 2020 3.990 4.270 3.960 4.140 76,500 +0.14(+3.50%)
Sep 24, 2020 3.810 4.180 3.660 4.000 131,823 +0.20(+5.26%)
Sep 23, 2020 3.950 4.110 3.800 3.800 63,484 -0.18(-4.52%)
Sep 22, 2020 4.010 4.070 3.860 3.980 149,578 +0.01(+0.25%)
Sep 21, 2020 4.010 4.079 3.800 3.970 106,083 -0.18(-4.34%)
Sep 18, 2020 4.210 4.240 4.010 4.150 119,500 -0.08(-1.89%)
Sep 17, 2020 4.330 4.450 4.200 4.230 52,305 -0.09(-2.08%)
Sep 16, 2020 4.220 4.520 4.120 4.320 115,077 +0.07(+1.65%)
Sep 15, 2020 4.330 4.470 4.150 4.250 96,407 +0.03(+0.71%)
Sep 14, 2020 3.800 4.275 3.800 4.220 127,040 +0.43(+11.35%)
Sep 11, 2020 3.900 4.018 3.750 3.790 72,200 -0.10(-2.57%)
Sep 10, 2020 4.190 4.210 3.860 3.890 146,457 -0.04(-1.02%)
Sep 09, 2020 3.880 4.120 3.720 3.930 169,580 +0.08(+2.08%)
Sep 08, 2020 3.880 3.980 3.770 3.850 103,790 +0.00(+0.00%)
Sep 04, 2020 4.070 4.100 3.600 3.850 307,200 -0.22(-5.41%)
Sep 03, 2020 4.240 4.330 3.910 4.070 199,227 -0.22(-5.13%)
Sep 02, 2020 4.330 4.370 4.160 4.290 133,210 -0.01(-0.23%)
Sep 01, 2020 4.150 4.340 4.040 4.300 132,272 +0.18(+4.37%)
Aug 31, 2020 4.100 4.170 3.850 4.120 251,561 -0.08(-1.90%)
Aug 28, 2020 4.260 4.380 4.040 4.200 163,200 -0.07(-1.64%)
Aug 27, 2020 4.490 4.600 4.120 4.270 264,817 -0.19(-4.26%)
Aug 26, 2020 4.870 4.900 4.420 4.460 649,721 -0.52(-10.44%)
Aug 25, 2020 5.110 5.210 4.850 4.980 601,168 -0.13(-2.54%)
Aug 24, 2020 5.650 5.650 4.860 5.110 283,874 -0.29(-5.37%)
Aug 21, 2020 5.600 5.760 5.350 5.400 114,300 -0.23(-4.09%)
Aug 20, 2020 5.610 5.740 5.320 5.630 190,276 +0.09(+1.62%)
Aug 19, 2020 5.090 5.580 5.090 5.540 280,526 +0.50(+9.92%)
Aug 18, 2020 5.000 5.180 4.810 5.040 156,760 +0.03(+0.60%)
Aug 17, 2020 5.200 5.230 4.750 5.010 170,494 -0.19(-3.65%)
Aug 14, 2020 5.260 5.350 5.130 5.200 120,900 -0.02(-0.38%)
Aug 13, 2020 5.200 5.372 5.061 5.220 148,142 +0.03(+0.58%)
Aug 12, 2020 5.280 5.500 5.000 5.190 209,284 -0.10(-1.89%)
Aug 11, 2020 5.590 6.000 5.190 5.290 529,514 -0.10(-1.86%)
Aug 10, 2020 4.890 5.400 4.770 5.390 387,669 +0.83(+18.20%)
Aug 07, 2020 4.490 4.990 4.290 4.560 360,500 +0.24(+5.56%)
Aug 06, 2020 4.310 4.450 4.250 4.320 106,412 +0.03(+0.70%)
Aug 05, 2020 4.470 4.560 4.010 4.290 270,188 -0.21(-4.67%)
Aug 04, 2020 4.300 4.580 4.120 4.500 255,561 +0.25(+5.88%)
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.