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, 2019 0.8200 0.8500 0.7900 0.8300 234,238 +0.00(+0.00%)
Feb 27, 2019 0.8400 0.8498 0.8000 0.8300 275,587 -0.01(-0.60%)
Feb 26, 2019 0.8744 0.8799 0.8100 0.8350 282,379 -0.04(-4.02%)
Feb 25, 2019 0.8800 0.8900 0.8600 0.8700 341,354 -0.01(-1.14%)
Feb 22, 2019 0.9000 0.9000 0.8800 0.8800 300,200 -0.02(-2.22%)
Feb 21, 2019 0.9200 0.9200 0.8800 0.9000 395,537 +0.01(+1.12%)
Feb 20, 2019 0.8800 0.9200 0.8800 0.8900 402,482 +0.01(+1.14%)
Feb 19, 2019 0.8200 0.8900 0.8200 0.8800 582,215 +0.07(+8.37%)
Feb 15, 2019 0.7900 0.8350 0.7800 0.8120 322,200 +0.01(+1.50%)
Feb 14, 2019 0.7700 0.8300 0.7600 0.8000 413,373 +0.01(+1.27%)
Feb 13, 2019 0.7900 0.7900 0.7600 0.7900 272,348 +0.02(+3.00%)
Feb 12, 2019 0.7300 0.8000 0.7300 0.7670 406,881 +0.03(+4.35%)
Feb 11, 2019 0.7200 0.7500 0.7105 0.7350 620,160 -0.06(-6.96%)
Feb 08, 2019 0.8500 0.8700 0.7050 0.7900 1,322,100 -0.12(-13.19%)
Feb 07, 2019 0.9200 0.9400 0.9000 0.9100 301,094 -0.01(-1.09%)
Feb 06, 2019 0.9300 0.9400 0.9000 0.9200 287,820 +0.02(+1.98%)
Feb 05, 2019 0.9250 0.9250 0.9000 0.9021 186,221 -0.02(-1.95%)
Feb 04, 2019 0.8900 0.9500 0.8900 0.9200 397,811 +0.03(+3.37%)
Feb 01, 2019 0.8900 0.9000 0.8600 0.8900 307,700 +0.03(+3.49%)
Jan 31, 2019 0.8800 0.8800 0.8300 0.8600 275,165 -0.01(-1.15%)
Jan 30, 2019 0.8600 0.8900 0.8400 0.8700 296,974 +0.01(+1.16%)
Jan 29, 2019 0.8800 0.9000 0.8600 0.8600 212,517 -0.02(-2.27%)
Jan 28, 2019 0.9000 0.9200 0.8502 0.8800 282,881 -0.02(-2.22%)
Jan 25, 2019 0.8900 0.9000 0.8800 0.9000 224,500 +0.01(+1.12%)
Jan 24, 2019 0.9078 0.9300 0.8700 0.8900 490,391 -0.03(-3.12%)
Jan 23, 2019 0.9224 0.9596 0.9000 0.9187 390,751 +0.02(+2.08%)
Jan 22, 2019 1.000 1.030 0.8900 0.9000 808,687 -0.06(-6.25%)
Jan 18, 2019 1.000 1.080 0.9300 0.9600 1,423,400 -0.04(-4.00%)
Jan 17, 2019 1.000 1.020 0.9600 1.000 856,967 +0.02(+2.04%)
Jan 16, 2019 0.9000 0.9800 0.8700 0.9800 1,218,187 +0.12(+13.95%)
Jan 15, 2019 0.9100 0.9400 0.8300 0.8600 1,000,542 -0.03(-3.37%)
Jan 14, 2019 0.7600 0.9200 0.7500 0.8900 1,179,501 +0.15(+20.27%)
Jan 11, 2019 0.7500 0.7700 0.7200 0.7400 191,000 -0.01(-1.33%)
Jan 10, 2019 0.7400 0.7700 0.7400 0.7500 232,020 +0.00(+0.00%)
Jan 09, 2019 0.7600 0.7600 0.7400 0.7500 241,821 -0.01(-1.32%)
Jan 08, 2019 0.7800 0.7900 0.7500 0.7600 316,321 +0.00(+0.00%)
Jan 07, 2019 0.7900 0.7900 0.7266 0.7600 349,204 +0.01(+0.66%)
Jan 04, 2019 0.7400 0.7750 0.7000 0.7550 386,800 +0.02(+2.21%)
Jan 03, 2019 0.7800 0.7862 0.7000 0.7387 381,839 -0.02(-2.80%)
Jan 02, 2019 0.5950 0.8000 0.5950 0.7600 677,962 +0.16(+26.67%)
Dec 31, 2018 0.6300 0.6400 0.5900 0.6000 587,300 +0.00(+0.00%)
Dec 28, 2018 0.5600 0.6100 0.5600 0.6000 507,000 +0.04(+6.97%)
Dec 27, 2018 0.5900 0.6200 0.5600 0.5609 589,251 -0.03(-4.93%)
Dec 26, 2018 0.5800 0.6000 0.5500 0.5900 820,755 +0.01(+2.08%)
Dec 24, 2018 0.5750 0.6100 0.5750 0.5780 340,900 -0.00(-0.34%)
Dec 21, 2018 0.6200 0.6200 0.5600 0.5800 984,800 -0.01(-1.69%)
Dec 20, 2018 0.6000 0.6200 0.5900 0.5900 249,676 +0.00(+0.00%)
Dec 19, 2018 0.5700 0.6200 0.5700 0.5900 722,074 +0.02(+3.96%)
Dec 18, 2018 0.5900 0.5994 0.5600 0.5675 685,882 +0.01(+1.34%)
Dec 17, 2018 0.6300 0.6500 0.5600 0.5600 760,833 -0.08(-12.50%)
Dec 14, 2018 0.6600 0.6700 0.6300 0.6400 595,800 -0.02(-2.44%)
Dec 13, 2018 0.6700 0.6700 0.6550 0.6560 214,635 -0.01(-2.09%)
Dec 12, 2018 0.6700 0.6800 0.6600 0.6700 300,069 +0.00(+0.33%)
Dec 11, 2018 0.6800 0.6899 0.6651 0.6678 332,708 +0.00(+0.35%)
Dec 10, 2018 0.6900 0.6974 0.6600 0.6655 437,786 -0.01(-2.13%)
Dec 07, 2018 0.6800 0.7000 0.6700 0.6800 513,200 +0.01(+1.49%)
Dec 06, 2018 0.7200 0.7200 0.6700 0.6700 552,765 -0.03(-4.29%)
Dec 04, 2018 0.7300 0.7300 0.6900 0.7000 292,500 -0.01(-1.71%)
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.