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 (%)
Feb 28, 2020 2.400 2.420 2.250 2.250 183,400 -0.15(-6.25%)
Feb 27, 2020 2.580 2.620 2.400 2.400 167,208 -0.25(-9.43%)
Feb 26, 2020 2.670 2.760 2.620 2.650 115,871 -0.05(-1.85%)
Feb 25, 2020 2.850 2.850 2.650 2.700 126,199 -0.14(-4.93%)
Feb 24, 2020 2.680 2.930 2.680 2.840 106,221 +0.10(+3.65%)
Feb 21, 2020 2.690 2.790 2.680 2.740 63,100 +0.02(+0.74%)
Feb 20, 2020 2.700 2.790 2.680 2.720 109,254 -0.02(-0.73%)
Feb 19, 2020 2.780 2.800 2.660 2.740 181,121 -0.02(-0.72%)
Feb 18, 2020 2.790 2.828 2.600 2.760 145,130 -0.03(-1.08%)
Feb 14, 2020 2.900 2.928 2.730 2.790 123,500 -0.11(-3.79%)
Feb 13, 2020 2.700 3.160 2.662 2.900 474,855 +0.23(+8.61%)
Feb 12, 2020 2.650 2.700 2.630 2.670 147,895 +0.04(+1.52%)
Feb 11, 2020 2.590 2.640 2.570 2.630 55,787 +0.02(+0.77%)
Feb 10, 2020 2.600 2.700 2.580 2.610 93,694 +0.03(+1.16%)
Feb 07, 2020 2.590 2.698 2.550 2.580 113,600 -0.08(-3.01%)
Feb 06, 2020 2.760 2.790 2.650 2.660 56,021 -0.10(-3.62%)
Feb 05, 2020 2.750 2.800 2.730 2.760 51,953 +0.01(+0.36%)
Feb 04, 2020 2.810 2.840 2.720 2.750 98,964 -0.02(-0.72%)
Feb 03, 2020 2.620 2.840 2.620 2.770 176,185 +0.15(+5.73%)
Jan 31, 2020 2.650 2.660 2.550 2.620 55,600 -0.04(-1.50%)
Jan 30, 2020 2.590 2.660 2.510 2.660 67,314 +0.04(+1.53%)
Jan 29, 2020 2.730 2.730 2.560 2.620 141,737 -0.05(-1.87%)
Jan 28, 2020 2.670 2.770 2.660 2.670 75,566 -0.03(-1.11%)
Jan 27, 2020 2.810 2.810 2.660 2.700 122,428 -0.11(-3.91%)
Jan 24, 2020 2.900 2.900 2.660 2.810 130,400 -0.05(-1.75%)
Jan 23, 2020 2.900 3.000 2.800 2.860 175,096 -0.08(-2.72%)
Jan 22, 2020 3.100 3.150 2.900 2.940 108,059 -0.18(-5.77%)
Jan 21, 2020 3.110 3.140 3.080 3.120 53,787 +0.02(+0.65%)
Jan 17, 2020 3.150 3.195 3.100 3.100 107,400 -0.08(-2.52%)
Jan 16, 2020 3.200 3.230 3.120 3.180 106,941 +0.09(+2.91%)
Jan 15, 2020 3.110 3.130 3.050 3.090 67,766 -0.02(-0.64%)
Jan 14, 2020 3.140 3.175 2.991 3.110 81,586 +0.01(+0.32%)
Jan 13, 2020 3.040 3.190 2.890 3.100 159,311 +0.13(+4.38%)
Jan 10, 2020 3.080 3.131 2.940 2.970 161,500 -0.08(-2.62%)
Jan 09, 2020 3.200 3.250 3.050 3.050 106,870 -0.15(-4.69%)
Jan 08, 2020 3.490 3.500 3.160 3.200 160,395 -0.27(-7.78%)
Jan 07, 2020 3.480 3.730 3.360 3.470 116,529 +0.01(+0.29%)
Jan 06, 2020 3.300 3.820 3.210 3.460 174,984 -0.17(-4.68%)
Jan 03, 2020 3.420 4.170 3.377 3.630 706,200 +0.21(+6.14%)
Jan 02, 2020 3.080 3.490 3.036 3.420 177,465 +0.36(+11.76%)
Dec 31, 2019 3.010 3.060 2.920 3.060 186,300 +0.00(+0.00%)
Dec 30, 2019 3.090 3.100 2.920 3.060 113,453 +0.02(+0.66%)
Dec 27, 2019 3.130 3.180 3.020 3.040 82,700 -0.04(-1.30%)
Dec 26, 2019 2.880 3.090 2.820 3.080 75,127 +0.15(+5.12%)
Dec 24, 2019 3.010 3.050 2.790 2.930 114,900 -0.12(-3.93%)
Dec 23, 2019 3.150 3.189 3.050 3.050 97,233 -0.07(-2.24%)
Dec 20, 2019 3.200 3.240 3.110 3.120 145,800 -0.05(-1.58%)
Dec 19, 2019 3.190 3.274 3.170 3.170 56,690 -0.03(-0.94%)
Dec 18, 2019 3.280 3.350 3.130 3.200 105,846 -0.08(-2.44%)
Dec 17, 2019 3.440 3.480 3.250 3.280 141,010 -0.16(-4.65%)
Dec 16, 2019 3.400 3.470 3.371 3.440 137,321 +0.05(+1.47%)
Dec 13, 2019 3.410 3.420 3.350 3.390 110,300 +0.04(+1.19%)
Dec 12, 2019 3.270 3.500 3.270 3.350 151,872 +0.15(+4.69%)
Dec 11, 2019 3.290 3.400 3.190 3.200 184,299 -0.09(-2.74%)
Dec 10, 2019 3.540 3.540 3.250 3.290 186,210 -0.28(-7.84%)
Dec 09, 2019 3.640 3.680 3.440 3.570 128,192 -0.08(-2.19%)
Dec 06, 2019 3.790 3.900 3.610 3.650 68,300 -0.15(-3.95%)
Dec 05, 2019 3.900 4.100 3.690 3.800 133,218 -0.08(-2.19%)
Dec 04, 2019 3.600 4.080 3.550 3.885 378,450 +0.51(+15.28%)
Dec 03, 2019 3.570 3.617 3.260 3.370 113,842 -0.26(-7.16%)
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.