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 (%)
Apr 21, 2021 7.480 7.480 7.480 0 +0.03(+0.40%)
Apr 20, 2021 7.360 7.460 6.950 7.450 167,885 +0.11(+1.50%)
Apr 19, 2021 7.690 7.780 7.190 7.340 199,976 -0.36(-4.68%)
Apr 16, 2021 7.850 8.040 7.660 7.700 115,600 -0.15(-1.91%)
Apr 15, 2021 8.080 8.380 7.710 7.850 201,339 -0.19(-2.36%)
Apr 14, 2021 8.430 8.550 8.000 8.040 149,061 -0.35(-4.17%)
Apr 13, 2021 8.130 8.450 7.850 8.390 98,477 +0.31(+3.84%)
Apr 12, 2021 8.510 8.600 8.050 8.080 167,941 -0.52(-6.05%)
Apr 09, 2021 8.790 8.790 8.470 8.600 111,400 -0.14(-1.60%)
Apr 08, 2021 8.390 8.800 8.390 8.740 104,814 +0.37(+4.42%)
Apr 07, 2021 8.850 8.850 8.280 8.370 112,347 -0.59(-6.58%)
Apr 06, 2021 8.710 9.040 8.550 8.960 182,110 +0.24(+2.75%)
Apr 05, 2021 9.350 9.400 8.440 8.720 324,776 -0.53(-5.73%)
Apr 01, 2021 9.280 9.600 8.920 9.250 429,100 +0.11(+1.20%)
Mar 31, 2021 9.040 9.300 8.650 9.140 483,928 +0.71(+8.42%)
Mar 30, 2021 7.900 8.600 7.630 8.430 258,103 +0.97(+13.00%)
Mar 29, 2021 7.750 8.140 7.460 7.460 185,869 -0.36(-4.60%)
Mar 26, 2021 8.290 8.490 7.600 7.820 114,000 -0.27(-3.34%)
Mar 25, 2021 7.520 8.160 7.270 8.090 162,520 +0.47(+6.17%)
Mar 24, 2021 8.190 8.700 7.610 7.620 183,383 -0.47(-5.81%)
Mar 23, 2021 8.680 8.750 7.980 8.090 192,433 -0.63(-7.22%)
Mar 22, 2021 8.750 8.890 8.450 8.720 80,046 +0.04(+0.46%)
Mar 19, 2021 8.340 8.990 8.260 8.680 174,000 +0.38(+4.58%)
Mar 18, 2021 9.100 9.360 8.300 8.300 200,337 -0.85(-9.29%)
Mar 17, 2021 8.780 9.400 8.660 9.150 178,802 +0.14(+1.55%)
Mar 16, 2021 9.500 9.530 8.850 9.010 218,835 -0.52(-5.46%)
Mar 15, 2021 9.710 9.900 9.370 9.530 194,978 -0.20(-2.06%)
Mar 12, 2021 9.540 9.800 9.350 9.730 155,100 +0.09(+0.93%)
Mar 11, 2021 9.250 9.650 9.010 9.640 157,934 +0.51(+5.59%)
Mar 10, 2021 9.260 9.660 8.720 9.130 189,103 -0.02(-0.22%)
Mar 09, 2021 8.980 9.300 8.720 9.150 137,521 +0.47(+5.41%)
Mar 08, 2021 8.290 9.330 7.900 8.680 343,608 +0.47(+5.72%)
Mar 05, 2021 8.030 8.250 6.625 8.210 389,400 +0.32(+4.06%)
Mar 04, 2021 8.730 8.990 7.630 7.890 395,245 -0.96(-10.85%)
Mar 03, 2021 9.680 9.710 8.670 8.850 345,339 -0.93(-9.51%)
Mar 02, 2021 9.500 9.940 9.420 9.780 702,486 +0.27(+2.84%)
Mar 01, 2021 8.590 9.540 8.527 9.510 366,133 +1.17(+14.03%)
Feb 26, 2021 7.880 8.440 7.620 8.340 415,300 +0.39(+4.91%)
Feb 25, 2021 8.460 8.800 7.800 7.950 387,087 -0.68(-7.88%)
Feb 24, 2021 8.710 9.030 8.400 8.630 252,458 +0.06(+0.70%)
Feb 23, 2021 8.620 8.820 7.590 8.570 498,503 -0.28(-3.16%)
Feb 22, 2021 9.360 9.410 8.830 8.850 445,331 -0.57(-6.05%)
Feb 19, 2021 8.790 9.890 8.530 9.420 774,300 +1.19(+14.46%)
Feb 18, 2021 8.770 8.770 8.070 8.230 555,168 -0.62(-7.01%)
Feb 17, 2021 9.122 9.178 8.710 8.850 320,175 -0.06(-0.67%)
Feb 16, 2021 9.810 9.900 8.730 8.910 811,654 -0.81(-8.33%)
Feb 12, 2021 9.360 9.980 9.050 9.720 702,800 +0.69(+7.64%)
Feb 11, 2021 11.01 11.01 8.850 9.030 1,152,729 -1.58(-14.89%)
Feb 10, 2021 12.00 12.20 10.05 10.61 1,678,018 -2.89(-21.41%)
Feb 09, 2021 13.20 13.69 12.81 13.50 712,816 +0.42(+3.21%)
Feb 08, 2021 12.80 13.38 12.72 13.08 548,611 +0.63(+5.06%)
Feb 05, 2021 12.12 12.94 11.74 12.45 728,600 +0.74(+6.32%)
Feb 04, 2021 11.59 11.82 11.35 11.71 373,322 +0.29(+2.54%)
Feb 03, 2021 11.41 11.74 11.05 11.42 308,956 +0.09(+0.79%)
Feb 02, 2021 11.15 11.52 10.65 11.33 431,433 +0.28(+2.53%)
Feb 01, 2021 11.25 11.28 10.48 11.05 531,640 +0.07(+0.64%)
Jan 29, 2021 10.96 11.55 10.67 10.98 543,000 -0.03(-0.27%)
Jan 28, 2021 11.08 11.60 10.76 11.01 427,248 -0.03(-0.27%)
Jan 27, 2021 11.42 11.77 10.56 11.04 757,627 -0.90(-7.54%)
Jan 26, 2021 11.85 12.09 11.63 11.94 778,726 -0.06(-0.50%)
Jan 25, 2021 12.74 13.00 11.26 12.00 1,299,620 -0.23(-1.88%)
Jan 22, 2021 11.87 12.27 11.42 12.23 1,335,500 +0.10(+0.82%)
Jan 21, 2021 12.00 12.27 11.51 12.13 650,319 +0.27(+2.28%)
Jan 20, 2021 12.13 12.67 11.20 11.86 734,374 -0.19(-1.58%)
Jan 19, 2021 12.09 12.38 11.57 12.05 538,311 +0.11(+0.92%)
Jan 15, 2021 12.00 12.34 10.82 11.94 572,200 -0.16(-1.32%)
Jan 14, 2021 13.42 13.49 11.93 12.10 429,813 -1.20(-9.02%)
Jan 13, 2021 12.52 13.37 12.12 13.30 614,151 +0.92(+7.43%)
Jan 12, 2021 12.86 13.47 12.05 12.38 494,492 -0.54(-4.18%)
Jan 11, 2021 12.72 14.29 12.63 12.92 464,394 -0.20(-1.52%)
Jan 08, 2021 14.52 14.99 12.62 13.12 560,400 -0.68(-4.93%)
Jan 07, 2021 12.85 15.28 12.60 13.80 1,006,502 +2.30(+20.00%)
Jan 06, 2021 10.69 11.68 10.69 11.50 497,030 +0.81(+7.58%)
Jan 05, 2021 10.16 11.18 10.16 10.69 262,503 +0.46(+4.50%)
Jan 04, 2021 10.85 10.90 10.03 10.23 320,511 -0.47(-4.39%)
Dec 31, 2020 10.70 10.70 10.70 420,084 -0.28(-2.55%)
Dec 30, 2020 9.820 11.20 9.730 10.98 420,084 +1.27(+13.08%)
Dec 29, 2020 10.06 10.14 9.630 9.710 210,107 -0.38(-3.77%)
Dec 28, 2020 10.08 10.40 9.700 10.09 163,845 +0.24(+2.44%)
Dec 24, 2020 10.69 10.89 9.700 9.850 179,700 -0.61(-5.83%)
Dec 23, 2020 10.02 10.56 10.02 10.46 330,536 +0.76(+7.84%)
Dec 22, 2020 8.980 9.750 8.910 9.700 382,014 +1.11(+12.92%)
Dec 21, 2020 7.600 8.630 7.300 8.590 415,319 +0.79(+10.13%)
Dec 18, 2020 7.730 8.090 7.630 7.800 120,400 +0.17(+2.23%)
Dec 17, 2020 7.580 7.800 7.310 7.630 149,756 +0.23(+3.11%)
Dec 16, 2020 7.470 7.600 7.210 7.400 105,556 +0.05(+0.68%)
Dec 15, 2020 7.640 7.740 7.180 7.350 127,962 -0.10(-1.34%)
Dec 14, 2020 7.480 7.720 7.291 7.450 160,214 +0.05(+0.68%)
Dec 11, 2020 7.500 7.850 7.300 7.400 67,400 -0.22(-2.89%)
Dec 10, 2020 7.190 7.690 7.090 7.620 91,597 +0.25(+3.39%)
Dec 09, 2020 7.900 8.290 7.180 7.370 433,267 -0.51(-6.47%)
Dec 08, 2020 7.790 7.980 7.590 7.880 164,549 -0.01(-0.13%)
Dec 07, 2020 7.930 8.070 7.650 7.890 152,779 +0.05(+0.64%)
Dec 04, 2020 7.880 8.100 7.620 7.840 230,200 +0.06(+0.77%)
Dec 03, 2020 7.660 8.000 7.500 7.780 161,097 +0.24(+3.18%)
Dec 02, 2020 7.920 8.160 7.230 7.540 324,244 -0.48(-5.99%)
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.