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 (%)
Dec 29, 2017 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 28, 2017 0.8100 0.8200 0.7660 0.7700 994,103 -0.03(-3.75%)
Dec 27, 2017 0.7600 0.8500 0.7400 0.8000 3,306,411 +0.05(+6.67%)
Dec 26, 2017 0.7538 0.7599 0.7370 0.7500 477,577 -0.00(-0.27%)
Dec 22, 2017 0.7380 0.7538 0.7300 0.7520 592,004 +0.01(+1.80%)
Dec 21, 2017 0.7339 0.7424 0.7200 0.7387 471,964 +0.01(+1.61%)
Dec 20, 2017 0.7150 0.7550 0.7150 0.7270 898,177 +0.01(+1.68%)
Dec 19, 2017 0.7248 0.7400 0.7000 0.7150 554,636 -0.01(-0.69%)
Dec 18, 2017 0.7119 0.7388 0.7102 0.7200 332,691 +0.01(+0.70%)
Dec 15, 2017 0.7256 0.7299 0.7100 0.7150 219,660 -0.01(-0.69%)
Dec 14, 2017 0.7138 0.7352 0.7120 0.7200 410,129 +0.01(+1.41%)
Dec 13, 2017 0.7210 0.7500 0.7000 0.7100 392,879 -0.02(-2.74%)
Dec 12, 2017 0.7500 0.7780 0.7250 0.7300 614,488 -0.03(-3.71%)
Dec 11, 2017 0.7820 0.7900 0.7500 0.7581 619,441 -0.03(-4.04%)
Dec 08, 2017 0.8000 0.8100 0.7810 0.7900 711,438 -0.02(-1.86%)
Dec 07, 2017 0.7810 0.8300 0.7731 0.8050 1,321,648 +0.01(+0.76%)
Dec 06, 2017 0.8000 0.8064 0.7710 0.7989 309,665 -0.00(-0.14%)
Dec 05, 2017 0.8000 0.8098 0.7600 0.8000 431,298 +0.00(+0.00%)
Dec 04, 2017 0.8000 0.8099 0.7712 0.8000 240,458 +0.00(+0.00%)
Dec 01, 2017 0.8000 0.8140 0.7520 0.8000 431,879 +0.01(+1.27%)
Nov 30, 2017 0.8200 0.8300 0.7850 0.7900 495,417 -0.03(-3.66%)
Nov 29, 2017 0.8420 0.8551 0.8100 0.8200 434,794 -0.04(-4.10%)
Nov 28, 2017 0.8543 0.8800 0.8501 0.8551 348,115 -0.02(-1.93%)
Nov 27, 2017 0.8768 0.9000 0.8550 0.8719 293,354 +0.01(+1.38%)
Nov 24, 2017 0.8800 0.8899 0.8600 0.8600 192,476 -0.04(-4.02%)
Nov 22, 2017 0.9000 0.9000 0.8700 0.8960 120,903 +0.01(+0.63%)
Nov 21, 2017 0.8900 0.9000 0.8900 0.8904 137,229 -0.01(-1.07%)
Nov 20, 2017 0.9000 0.9000 0.8900 0.9000 189,633 +0.01(+1.12%)
Nov 17, 2017 0.8655 0.9000 0.8400 0.8900 328,637 +0.05(+5.95%)
Nov 16, 2017 0.8760 0.9000 0.8400 0.8400 192,904 -0.05(-5.60%)
Nov 15, 2017 0.8871 0.9000 0.8501 0.8898 287,190 -0.00(-0.02%)
Nov 14, 2017 0.8600 0.9099 0.8600 0.8900 415,603 +0.03(+3.49%)
Nov 13, 2017 0.9000 0.9100 0.8600 0.8600 198,993 -0.04(-4.44%)
Nov 10, 2017 0.9000 0.9399 0.8600 0.9000 302,075 +0.01(+0.56%)
Nov 09, 2017 0.8500 0.9000 0.8500 0.8950 276,562 +0.04(+4.07%)
Nov 08, 2017 0.9132 0.9400 0.8500 0.8600 626,697 -0.02(-2.76%)
Nov 07, 2017 0.9000 0.9000 0.8703 0.8844 358,009 -0.02(-1.73%)
Nov 06, 2017 0.9800 0.9900 0.8300 0.9000 1,998,297 -0.10(-10.00%)
Nov 03, 2017 1.030 1.039 0.9700 1.000 687,393 -0.01(-0.99%)
Nov 02, 2017 1.010 1.020 0.9700 1.010 675,782 +0.03(+3.56%)
Nov 01, 2017 1.020 1.020 0.9631 0.9753 545,662 -0.01(-1.48%)
Oct 31, 2017 1.020 1.020 0.9800 0.9900 425,648 -0.02(-1.98%)
Oct 30, 2017 1.040 1.040 0.9631 1.010 379,806 -0.02(-1.94%)
Oct 27, 2017 1.090 1.100 0.9500 1.030 1,268,125 -0.07(-6.36%)
Oct 26, 2017 1.070 1.120 1.060 1.100 505,728 +0.02(+1.85%)
Oct 25, 2017 1.120 1.139 1.040 1.080 832,875 -0.04(-3.57%)
Oct 24, 2017 1.090 1.150 1.040 1.120 890,664 +0.06(+5.41%)
Oct 23, 2017 1.090 1.090 1.030 1.062 596,668 -0.03(-2.52%)
Oct 20, 2017 1.080 1.110 1.050 1.090 410,777 +0.00(+0.00%)
Oct 19, 2017 1.060 1.100 1.030 1.090 745,409 +0.01(+0.93%)
Oct 18, 2017 1.110 1.129 1.050 1.080 937,699 -0.01(-0.92%)
Oct 17, 2017 1.120 1.140 1.070 1.090 566,400 -0.02(-1.80%)
Oct 16, 2017 1.090 1.170 1.060 1.110 1,343,011 +0.04(+3.74%)
Oct 13, 2017 1.280 1.350 1.050 1.070 3,311,776 -0.09(-7.76%)
Oct 12, 2017 1.000 1.190 0.9900 1.160 4,207,242 +0.18(+18.73%)
Oct 11, 2017 0.9800 0.9900 0.9400 0.9770 481,776 +0.01(+1.24%)
Oct 10, 2017 0.9009 0.9967 0.9000 0.9650 1,125,516 +0.06(+7.22%)
Oct 09, 2017 1.020 1.020 0.8601 0.9000 1,227,307 -0.08(-8.16%)
Oct 06, 2017 1.040 1.070 0.9700 0.9800 2,191,997 -0.03(-2.97%)
Oct 05, 2017 0.9600 1.060 0.9000 1.010 4,994,154 +0.17(+20.24%)
Oct 04, 2017 0.7880 0.8700 0.7500 0.8400 2,516,247 +0.14(+19.86%)
Oct 03, 2017 0.7900 0.7900 0.6700 0.7008 803,313 -0.08(-10.15%)
Oct 02, 2017 0.7400 0.8220 0.7130 0.7800 1,555,208 +0.09(+12.23%)
Sep 29, 2017 0.6999 0.7000 0.6700 0.6950 485,844 +0.02(+3.73%)
Sep 28, 2017 0.6777 0.6998 0.6600 0.6700 543,399 +0.00(+0.00%)
Sep 27, 2017 0.6400 0.7000 0.6400 0.6700 659,626 +0.03(+4.69%)
Sep 26, 2017 0.6219 0.6525 0.6200 0.6400 320,321 +0.02(+3.23%)
Sep 25, 2017 0.6210 0.6525 0.6200 0.6200 313,882 -0.01(-2.18%)
Sep 22, 2017 0.6500 0.6655 0.6110 0.6338 1,063,305 -0.01(-0.97%)
Sep 21, 2017 0.6579 0.6900 0.6400 0.6400 847,403 +0.00(+0.31%)
Sep 20, 2017 0.6397 0.6590 0.6100 0.6380 960,715 +0.02(+2.90%)
Sep 19, 2017 0.6200 0.6390 0.6026 0.6200 608,016 +0.03(+4.20%)
Sep 18, 2017 0.6200 0.6500 0.5906 0.5950 1,330,241 +0.00(+0.76%)
Sep 15, 2017 0.5990 0.6100 0.5900 0.5905 258,209 -0.00(-0.76%)
Sep 14, 2017 0.5931 0.6000 0.5931 0.5950 86,598 +0.00(+0.42%)
Sep 13, 2017 0.6129 0.6129 0.5850 0.5925 355,887 -0.01(-1.23%)
Sep 12, 2017 0.5940 0.6199 0.5900 0.5999 386,700 +0.00(+0.82%)
Sep 11, 2017 0.6000 0.6000 0.5901 0.5950 184,461 +0.01(+0.85%)
Sep 08, 2017 0.5900 0.6000 0.5850 0.5900 337,316 -0.00(-0.34%)
Sep 07, 2017 0.5800 0.6100 0.5800 0.5920 135,014 +0.01(+2.07%)
Sep 06, 2017 0.6300 0.6300 0.5800 0.5800 517,428 -0.03(-4.92%)
Sep 05, 2017 0.6100 0.6463 0.6100 0.6100 452,051 -0.03(-4.69%)
Sep 01, 2017 0.6490 0.6600 0.6400 0.6400 211,500 -0.00(-0.16%)
Aug 31, 2017 0.6460 0.6490 0.6403 0.6410 91,234 +0.00(+0.17%)
Aug 30, 2017 0.6400 0.6500 0.6200 0.6399 71,933 +0.01(+1.59%)
Aug 29, 2017 0.6210 0.6400 0.6200 0.6299 80,173 +0.01(+1.42%)
Aug 28, 2017 0.6320 0.6450 0.6203 0.6211 59,237 -0.02(-3.71%)
Aug 25, 2017 0.6210 0.6500 0.6210 0.6450 110,692 +0.02(+2.40%)
Aug 24, 2017 0.6200 0.6397 0.6152 0.6299 40,282 +0.01(+1.60%)
Aug 23, 2017 0.6300 0.6400 0.6150 0.6200 131,674 -0.01(-1.59%)
Aug 22, 2017 0.6200 0.6490 0.6150 0.6300 105,742 +0.01(+1.61%)
Aug 21, 2017 0.6400 0.6589 0.6200 0.6200 131,143 -0.03(-4.62%)
Aug 18, 2017 0.6310 0.6489 0.6310 0.6500 73,973 +0.02(+3.17%)
Aug 17, 2017 0.6600 0.6600 0.6235 0.6300 117,041 -0.02(-3.08%)
Aug 16, 2017 0.6327 0.6890 0.6304 0.6500 216,718 +0.01(+1.09%)
Aug 15, 2017 0.6500 0.6600 0.6300 0.6430 67,526 -0.01(-1.08%)
Aug 14, 2017 0.6800 0.6800 0.6400 0.6500 169,229 +0.01(+1.25%)
Aug 11, 2017 0.6300 0.6420 0.6170 0.6420 137,708 +0.01(+1.92%)
Aug 10, 2017 0.6205 0.6401 0.6201 0.6299 129,875 +0.01(+1.60%)
Aug 09, 2017 0.6500 0.6500 0.6200 0.6200 75,796 -0.02(-2.36%)
Aug 08, 2017 0.6220 0.6500 0.6220 0.6350 99,887 +0.01(+0.79%)
Aug 07, 2017 0.6300 0.6400 0.6300 0.6300 165,417 -0.01(-1.18%)
Aug 04, 2017 0.6400 0.6420 0.6170 0.6375 87,751 +0.00(+0.11%)
Aug 03, 2017 0.6350 0.6435 0.6300 0.6368 139,519 +0.02(+2.54%)
Aug 02, 2017 0.6400 0.6444 0.6200 0.6210 110,655 -0.00(-0.64%)
Aug 01, 2017 0.6420 0.6507 0.6220 0.6250 153,494 -0.03(-4.43%)
Jul 31, 2017 0.6500 0.6550 0.6348 0.6540 74,936 +0.00(+0.62%)
Jul 28, 2017 0.6400 0.6900 0.6322 0.6500 195,071 +0.01(+0.93%)
Jul 27, 2017 0.6513 0.6513 0.6309 0.6440 117,855 -0.00(-0.16%)
Jul 26, 2017 0.6500 0.6660 0.6416 0.6450 122,929 -0.01(-0.77%)
Jul 25, 2017 0.6600 0.6900 0.6500 0.6500 349,273 -0.01(-2.11%)
Jul 24, 2017 0.7100 0.7100 0.6600 0.6640 164,260 -0.03(-4.31%)
Jul 21, 2017 0.6800 0.7000 0.6800 0.6939 171,404 +0.01(+0.77%)
Jul 20, 2017 0.6940 0.7100 0.6875 0.6886 121,925 -0.01(-1.35%)
Jul 19, 2017 0.7100 0.7100 0.6900 0.6980 157,094 +0.00(+0.29%)
Jul 18, 2017 0.7400 0.7400 0.6960 0.6960 240,659 -0.03(-4.64%)
Jul 17, 2017 0.7500 0.7529 0.7010 0.7299 403,077 +0.02(+2.80%)
Jul 14, 2017 0.7190 0.7298 0.6850 0.7100 75,924 +0.00(+0.00%)
Jul 13, 2017 0.7100 0.7200 0.6852 0.7100 97,032 +0.01(+0.71%)
Jul 12, 2017 0.6850 0.7198 0.6850 0.7050 83,262 +0.02(+2.92%)
Jul 11, 2017 0.7000 0.7200 0.6850 0.6850 102,663 -0.02(-3.28%)
Jul 10, 2017 0.6910 0.7300 0.6900 0.7082 84,458 +0.01(+1.17%)
Jul 07, 2017 0.7000 0.7200 0.6800 0.7000 104,160 +0.00(+0.00%)
Jul 06, 2017 0.7300 0.7300 0.6900 0.7000 50,714 +0.00(+0.69%)
Jul 05, 2017 0.7300 0.7300 0.6952 0.6952 82,009 -0.02(-3.44%)
Jul 03, 2017 0.6900 0.7299 0.6800 0.7200 102,487 +0.04(+5.88%)
Jun 30, 2017 0.7000 0.7200 0.6695 0.6800 124,531 -0.02(-2.86%)
Jun 29, 2017 0.7000 0.7100 0.6503 0.7000 144,271 +0.02(+3.55%)
Jun 28, 2017 0.7000 0.7100 0.6500 0.6760 86,122 +0.01(+0.88%)
Jun 27, 2017 0.6720 0.6900 0.6255 0.6701 138,270 +0.03(+5.11%)
Jun 26, 2017 0.6760 0.6760 0.6250 0.6375 188,927 -0.01(-1.92%)
Jun 23, 2017 0.6700 0.6900 0.6500 0.6500 125,761 -0.03(-4.27%)
Jun 22, 2017 0.6520 0.7000 0.6400 0.6790 232,120 +0.03(+4.30%)
Jun 21, 2017 0.7055 0.7086 0.6500 0.6510 341,326 -0.05(-7.00%)
Jun 20, 2017 0.6892 0.7079 0.6850 0.7000 74,298 -0.00(-0.57%)
Jun 19, 2017 0.6800 0.7097 0.6800 0.7040 150,306 +0.01(+2.03%)
Jun 16, 2017 0.7100 0.7249 0.6800 0.6900 124,231 -0.02(-2.87%)
Jun 15, 2017 0.7100 0.7200 0.6900 0.7104 169,269 -0.01(-1.31%)
Jun 14, 2017 0.8000 0.8000 0.6900 0.7198 638,967 -0.06(-7.12%)
Jun 13, 2017 0.7422 0.7800 0.7200 0.7750 1,015,547 +0.05(+7.34%)
Jun 12, 2017 0.7200 0.7350 0.7000 0.7220 397,607 +0.03(+4.64%)
Jun 09, 2017 0.6896 0.7200 0.6802 0.6900 260,831 +0.01(+0.83%)
Jun 08, 2017 0.6700 0.6900 0.6501 0.6843 191,279 +0.01(+2.15%)
Jun 07, 2017 0.6600 0.6850 0.6600 0.6699 119,492 +0.00(+0.00%)
Jun 06, 2017 0.6600 0.6850 0.6600 0.6699 183,405 -0.00(-0.01%)
Jun 05, 2017 0.6600 0.6800 0.6450 0.6700 269,436 +0.02(+3.08%)
Jun 02, 2017 0.6150 0.6548 0.6120 0.6500 238,126 +0.03(+4.84%)
Jun 01, 2017 0.6100 0.6600 0.6100 0.6200 192,773 +0.01(+1.64%)
May 31, 2017 0.6400 0.6404 0.6100 0.6100 143,349 -0.01(-1.61%)
May 30, 2017 0.6500 0.6500 0.6100 0.6200 317,669 -0.03(-4.62%)
May 26, 2017 0.6301 0.6795 0.6247 0.6500 184,378 +0.02(+3.09%)
May 25, 2017 0.6400 0.6550 0.6301 0.6305 117,101 -0.01(-1.94%)
May 24, 2017 0.6500 0.6596 0.6308 0.6430 93,931 -0.01(-1.06%)
May 23, 2017 0.6400 0.6566 0.6300 0.6499 138,807 +0.02(+3.16%)
May 22, 2017 0.6800 0.6800 0.6300 0.6300 256,861 -0.02(-3.08%)
May 19, 2017 0.6845 0.6845 0.6400 0.6500 195,799 -0.00(-0.55%)
May 18, 2017 0.6500 0.6600 0.6400 0.6536 180,831 +0.00(+0.58%)
May 17, 2017 0.6850 0.6850 0.6405 0.6498 186,045 -0.01(-1.55%)
May 16, 2017 0.6900 0.6900 0.6499 0.6600 285,827 +0.01(+1.54%)
May 15, 2017 0.6500 0.6900 0.6400 0.6500 265,377 +0.00(+0.00%)
May 12, 2017 0.6600 0.6800 0.6500 0.6500 203,482 -0.00(-0.26%)
May 11, 2017 0.6600 0.6900 0.6500 0.6517 197,350 -0.01(-1.26%)
May 10, 2017 0.6888 0.6888 0.6301 0.6600 253,227 +0.00(+0.46%)
May 09, 2017 0.6900 0.6900 0.6500 0.6570 296,943 -0.01(-1.35%)
May 08, 2017 0.7100 0.7100 0.6600 0.6660 574,651 -0.01(-2.06%)
May 05, 2017 0.6897 0.7138 0.6720 0.6800 420,892 +0.00(+0.01%)
May 04, 2017 0.7350 0.7350 0.6700 0.6799 610,000 -0.04(-5.56%)
May 03, 2017 0.7200 0.7490 0.7000 0.7199 428,254 +0.00(+0.26%)
May 02, 2017 0.7100 0.7214 0.7100 0.7180 276,046 -0.01(-1.64%)
May 01, 2017 0.7399 0.7550 0.7100 0.7300 304,983 +0.00(+0.00%)
Apr 28, 2017 0.7580 0.7600 0.7210 0.7300 257,349 -0.03(-3.95%)
Apr 27, 2017 0.7800 0.7800 0.7600 0.7600 90,032 -0.01(-1.75%)
Apr 26, 2017 0.7500 0.7750 0.7420 0.7735 230,093 +0.03(+3.83%)
Apr 25, 2017 0.7500 0.7698 0.7420 0.7450 154,504 +0.00(+0.00%)
Apr 24, 2017 0.7900 0.7900 0.7450 0.7450 310,134 -0.03(-3.80%)
Apr 21, 2017 0.7600 0.7797 0.7420 0.7744 179,090 +0.01(+1.89%)
Apr 20, 2017 0.7700 0.7750 0.7550 0.7600 401,914 -0.01(-1.81%)
Apr 19, 2017 0.7900 0.8200 0.7700 0.7740 266,500 -0.02(-2.03%)
Apr 18, 2017 0.8140 0.8150 0.7603 0.7900 345,193 -0.01(-1.25%)
Apr 17, 2017 0.8310 0.8400 0.7920 0.8000 409,534 +0.02(+1.91%)
Apr 13, 2017 0.8100 0.8467 0.7800 0.7850 490,696 -0.03(-3.70%)
Apr 12, 2017 0.8400 0.8656 0.8000 0.8152 509,896 -0.01(-1.78%)
Apr 11, 2017 0.8500 0.8798 0.8115 0.8300 1,046,873 +0.02(+1.97%)
Apr 10, 2017 0.7695 0.8499 0.7635 0.8140 906,207 +0.05(+6.42%)
Apr 07, 2017 0.7800 0.8001 0.7600 0.7649 296,020 -0.04(-4.39%)
Apr 06, 2017 0.7800 0.8000 0.7600 0.8000 410,189 +0.03(+3.23%)
Apr 05, 2017 0.7800 0.8000 0.7700 0.7750 586,634 +0.02(+1.97%)
Apr 04, 2017 0.7709 0.7990 0.7600 0.7600 171,233 -0.01(-1.03%)
Apr 03, 2017 0.7744 0.8000 0.7679 0.7679 452,129 +0.00(+0.38%)
Mar 31, 2017 0.7677 0.7886 0.7650 0.7650 88,566 -0.02(-1.97%)
Mar 30, 2017 0.7800 0.8198 0.7650 0.7804 137,687 +0.00(+0.05%)
Mar 29, 2017 0.8200 0.8200 0.7800 0.7800 306,586 +0.02(+2.63%)
Mar 28, 2017 0.7627 0.7931 0.7500 0.7600 263,589 -0.00(-0.07%)
Mar 27, 2017 0.7890 0.7890 0.7421 0.7605 348,443 +0.00(+0.07%)
Mar 24, 2017 0.7720 0.7900 0.7600 0.7600 95,778 -0.01(-1.30%)
Mar 23, 2017 0.7644 0.8026 0.7403 0.7700 35,686 +0.01(+1.32%)
Mar 22, 2017 0.7800 0.7800 0.7300 0.7600 201,947 -0.03(-3.80%)
Mar 21, 2017 0.8009 0.8220 0.7500 0.7900 352,812 -0.01(-1.25%)
Mar 20, 2017 0.7634 0.8200 0.7634 0.8000 325,764 +0.04(+5.28%)
Mar 17, 2017 0.7600 0.7770 0.7500 0.7599 168,836 -0.00(-0.01%)
Mar 16, 2017 0.7200 0.7600 0.7200 0.7600 94,814 +0.04(+5.56%)
Mar 15, 2017 0.7202 0.7499 0.7200 0.7200 81,574 +0.00(+0.00%)
Mar 14, 2017 0.7500 0.7596 0.7200 0.7200 77,647 -0.01(-1.71%)
Mar 13, 2017 0.7010 0.7590 0.7010 0.7325 174,719 +0.03(+4.63%)
Mar 10, 2017 0.7183 0.7399 0.7001 0.7001 100,926 -0.01(-2.08%)
Mar 09, 2017 0.7101 0.7400 0.7100 0.7150 116,579 +0.00(+0.34%)
Mar 08, 2017 0.7200 0.7400 0.7100 0.7126 70,072 -0.01(-1.03%)
Mar 07, 2017 0.7500 0.7700 0.7100 0.7200 277,461 -0.04(-5.26%)
Mar 06, 2017 0.7600 0.7700 0.7300 0.7600 88,129 +0.00(+0.00%)
Mar 03, 2017 0.7980 0.7980 0.7301 0.7600 154,085 -0.01(-1.17%)
Mar 02, 2017 0.7500 0.8100 0.7300 0.7690 209,184 +0.02(+2.51%)
Mar 01, 2017 0.7490 0.7600 0.7309 0.7502 133,042 +0.03(+3.48%)
Feb 28, 2017 0.7380 0.7600 0.7125 0.7250 172,032 -0.02(-3.05%)
Feb 27, 2017 0.7500 0.7525 0.7100 0.7478 144,393 -0.00(-0.29%)
Feb 24, 2017 0.7520 0.7998 0.7500 0.7500 100,169 -0.04(-4.94%)
Feb 23, 2017 0.7850 0.7950 0.7510 0.7890 143,613 +0.01(+0.84%)
Feb 22, 2017 0.7700 0.7900 0.7400 0.7824 191,715 +0.01(+1.61%)
Feb 21, 2017 0.8000 0.8500 0.7700 0.7700 481,365 -0.03(-3.75%)
Feb 17, 2017 0.8000 0.8000 0.8000 0 +0.02(+1.91%)
Feb 16, 2017 0.8000 0.8050 0.7698 0.7850 337,771 -0.02(-1.88%)
Feb 15, 2017 0.7900 0.8300 0.7632 0.8000 529,697 +0.03(+3.90%)
Feb 14, 2017 0.7480 0.7900 0.7301 0.7700 305,722 +0.04(+5.48%)
Feb 13, 2017 0.7500 0.7552 0.7300 0.7300 297,435 -0.02(-2.67%)
Feb 10, 2017 0.7300 0.7500 0.7000 0.7500 439,647 +0.01(+1.63%)
Feb 09, 2017 0.7020 0.7600 0.7020 0.7380 344,092 +0.04(+5.13%)
Feb 08, 2017 0.7200 0.7397 0.7000 0.7020 266,489 -0.02(-2.50%)
Feb 07, 2017 0.7357 0.7370 0.7000 0.7200 391,371 -0.01(-1.38%)
Feb 06, 2017 0.7600 0.7600 0.7300 0.7301 360,922 -0.03(-3.95%)
Feb 03, 2017 0.7900 0.7900 0.7320 0.7601 277,950 -0.01(-1.61%)
Feb 02, 2017 0.8300 0.8500 0.7300 0.7725 627,473 -0.08(-9.65%)
Feb 01, 2017 0.8735 0.8735 0.8100 0.8550 339,141 +0.02(+1.88%)
Jan 31, 2017 0.9300 0.9300 0.8100 0.8392 1,051,067 +0.04(+4.90%)
Jan 30, 2017 0.7550 0.8200 0.7500 0.8000 847,037 +0.06(+8.11%)
Jan 27, 2017 0.7296 0.7400 0.7124 0.7400 108,515 +0.02(+2.07%)
Jan 26, 2017 0.7124 0.7500 0.7124 0.7250 180,224 +0.00(+0.00%)
Jan 25, 2017 0.7100 0.7450 0.7000 0.7250 200,057 +0.02(+2.11%)
Jan 24, 2017 0.7000 0.7275 0.6700 0.7100 273,529 +0.04(+5.97%)
Jan 23, 2017 0.6942 0.7275 0.6700 0.6700 157,599 -0.02(-2.90%)
Jan 20, 2017 0.7200 0.7300 0.6800 0.6900 212,084 -0.01(-1.43%)
Jan 19, 2017 0.7250 0.7399 0.6905 0.7000 153,520 -0.01(-1.41%)
Jan 18, 2017 0.7200 0.7497 0.7005 0.7100 384,676 -0.01(-1.11%)
Jan 17, 2017 0.7500 0.7700 0.7100 0.7180 273,020 -0.03(-4.18%)
Jan 13, 2017 0.7493 0.7493 0.7493 0 -0.01(-1.41%)
Jan 12, 2017 0.7538 0.7800 0.7310 0.7600 111,307 +0.01(+1.33%)
Jan 11, 2017 0.7500 0.7733 0.7300 0.7500 122,408 +0.01(+1.05%)
Jan 10, 2017 0.7300 0.7460 0.7200 0.7422 212,484 -0.00(-0.12%)
Jan 09, 2017 0.7500 0.7500 0.7200 0.7431 114,731 -0.01(-0.92%)
Jan 06, 2017 0.7500 0.7600 0.7400 0.7500 121,859 -0.01(-1.33%)
Jan 05, 2017 0.7700 0.8000 0.7600 0.7601 232,936 -0.01(-1.29%)
Jan 04, 2017 0.7400 0.7800 0.7400 0.7700 329,782 +0.04(+5.48%)
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.