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 31, 2019 2.240 2.320 2.110 2.320 130,055 +0.09(+4.04%)
Oct 30, 2019 2.120 2.290 2.030 2.230 231,515 +0.10(+4.69%)
Oct 29, 2019 2.010 2.150 1.880 2.130 362,258 +0.13(+6.50%)
Oct 28, 2019 2.370 2.370 1.980 2.000 600,750 -0.40(-16.67%)
Oct 25, 2019 2.560 2.780 2.350 2.400 986,400 -0.22(-8.40%)
Oct 24, 2019 2.550 2.810 2.420 2.620 1,860,017 +0.08(+3.15%)
Oct 23, 2019 2.480 2.680 2.370 2.540 345,710 -0.05(-1.93%)
Oct 22, 2019 2.910 2.910 2.350 2.590 388,756 +2.30(+790.03%)
Oct 21, 2019 0.3400 0.3400 0.2500 0.2910 2,598,455 -0.04(-11.82%)
Oct 18, 2019 0.3800 0.3800 0.3100 0.3300 2,311,400 -0.06(-15.38%)
Oct 17, 2019 0.4010 0.4291 0.3800 0.3900 727,670 -0.01(-2.72%)
Oct 16, 2019 0.4800 0.4800 0.3308 0.4009 1,204,620 -0.06(-12.85%)
Oct 15, 2019 0.4700 0.4700 0.4413 0.4600 297,508 -0.01(-2.13%)
Oct 14, 2019 0.4800 0.4800 0.4600 0.4700 109,557 -0.00(-0.53%)
Oct 11, 2019 0.4775 0.4890 0.4640 0.4725 195,100 +0.01(+2.05%)
Oct 10, 2019 0.4600 0.4699 0.4590 0.4630 156,356 +0.00(+0.83%)
Oct 09, 2019 0.4600 0.4800 0.4550 0.4592 208,195 -0.00(-0.17%)
Oct 08, 2019 0.4600 0.4800 0.4600 0.4600 138,873 -0.00(-0.52%)
Oct 07, 2019 0.4875 0.4875 0.4600 0.4624 263,274 -0.01(-1.62%)
Oct 04, 2019 0.4800 0.4998 0.4596 0.4700 370,700 -0.01(-1.26%)
Oct 03, 2019 0.4692 0.5000 0.4660 0.4760 460,818 -0.00(-0.83%)
Oct 02, 2019 0.5000 0.5300 0.4700 0.4800 166,061 -0.02(-4.00%)
Oct 01, 2019 0.5300 0.5300 0.4900 0.5000 120,037 -0.01(-1.96%)
Sep 30, 2019 0.4700 0.5200 0.4600 0.5100 644,825 +0.05(+10.87%)
Sep 27, 2019 0.4980 0.4999 0.4600 0.4600 440,100 -0.03(-6.12%)
Sep 26, 2019 0.5000 0.5079 0.4692 0.4900 457,313 -0.00(-0.53%)
Sep 25, 2019 0.5050 0.5100 0.4809 0.4926 583,988 -0.01(-1.48%)
Sep 24, 2019 0.5300 0.5300 0.5000 0.5000 355,180 -0.01(-1.88%)
Sep 23, 2019 0.5200 0.5300 0.4950 0.5096 349,409 -0.00(-0.08%)
Sep 20, 2019 0.5300 0.5490 0.5091 0.5100 324,100 -0.01(-1.92%)
Sep 19, 2019 0.5500 0.5500 0.5200 0.5200 454,300 +0.00(+0.00%)
Sep 18, 2019 0.5300 0.5500 0.5200 0.5200 202,301 -0.02(-3.69%)
Sep 17, 2019 0.5500 0.5630 0.5300 0.5399 377,916 -0.00(-0.02%)
Sep 16, 2019 0.5461 0.5650 0.5350 0.5400 351,095 +0.01(+0.95%)
Sep 13, 2019 0.5400 0.5498 0.5100 0.5349 246,900 -0.01(-0.94%)
Sep 12, 2019 0.5050 0.5401 0.5000 0.5400 616,421 +0.01(+2.47%)
Sep 11, 2019 0.5099 0.5400 0.5010 0.5270 818,316 +0.02(+3.33%)
Sep 10, 2019 0.5400 0.5500 0.5000 0.5100 612,247 -0.02(-3.41%)
Sep 09, 2019 0.5559 0.5680 0.5222 0.5280 365,923 -0.02(-4.02%)
Sep 06, 2019 0.5500 0.5680 0.5400 0.5501 881,400 +0.00(+0.02%)
Sep 05, 2019 0.5500 0.5700 0.5200 0.5500 1,370,797 -0.06(-10.15%)
Sep 04, 2019 0.6220 0.6329 0.6030 0.6121 395,373 -0.02(-2.84%)
Sep 03, 2019 0.6400 0.6500 0.6200 0.6300 135,152 -0.03(-4.11%)
Aug 30, 2019 0.6800 0.6820 0.6300 0.6570 230,200 -0.02(-2.71%)
Aug 29, 2019 0.6364 0.6900 0.6150 0.6753 504,501 +0.05(+7.19%)
Aug 28, 2019 0.6400 0.6555 0.6031 0.6300 422,731 -0.01(-1.56%)
Aug 27, 2019 0.6100 0.6600 0.6000 0.6400 307,156 +0.03(+4.37%)
Aug 26, 2019 0.6011 0.6398 0.5950 0.6132 204,073 -0.00(-0.34%)
Aug 23, 2019 0.6316 0.6500 0.6010 0.6153 290,700 -0.00(-0.79%)
Aug 22, 2019 0.6570 0.6699 0.6200 0.6202 305,623 -0.04(-5.92%)
Aug 21, 2019 0.6877 0.6900 0.6511 0.6592 271,341 -0.02(-3.06%)
Aug 20, 2019 0.7000 0.7000 0.6800 0.6800 170,025 -0.02(-2.86%)
Aug 19, 2019 0.6800 0.7000 0.6700 0.7000 330,100 +0.05(+7.15%)
Aug 16, 2019 0.6300 0.6802 0.6300 0.6533 312,800 +0.01(+2.08%)
Aug 15, 2019 0.6400 0.6500 0.6200 0.6400 241,940 -0.00(-0.06%)
Aug 14, 2019 0.6600 0.6600 0.6200 0.6404 396,218 -0.02(-2.97%)
Aug 13, 2019 0.6700 0.6800 0.6500 0.6600 291,605 -0.01(-1.42%)
Aug 12, 2019 0.6810 0.6980 0.6650 0.6695 478,991 +0.00(+0.01%)
Aug 09, 2019 0.6900 0.7000 0.6611 0.6694 525,500 -0.05(-6.38%)
Aug 08, 2019 0.7040 0.7450 0.7024 0.7150 273,699 +0.01(+1.56%)
Aug 07, 2019 0.7100 0.7100 0.6830 0.7040 166,392 +0.01(+2.03%)
Aug 06, 2019 0.7100 0.7200 0.6900 0.6900 169,015 +0.00(+0.00%)
Aug 05, 2019 0.7100 0.7200 0.6900 0.6900 391,326 -0.03(-4.17%)
Aug 02, 2019 0.7300 0.7500 0.7120 0.7200 85,000 +0.01(+1.12%)
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.