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 (%)
May 31, 2018 1.630 1.630 1.570 1.580 474,276 -0.04(-2.47%)
May 30, 2018 1.680 1.690 1.540 1.620 657,664 -0.03(-1.82%)
May 29, 2018 1.740 1.740 1.610 1.650 961,117 -0.05(-2.94%)
May 25, 2018 1.700 1.700 1.700 0 +0.10(+6.25%)
May 24, 2018 1.440 1.616 1.440 1.600 2,428,215 +0.16(+11.11%)
May 23, 2018 1.470 1.470 1.440 1.440 314,800 -0.02(-1.37%)
May 22, 2018 1.480 1.490 1.450 1.460 477,496 +0.00(+0.00%)
May 21, 2018 1.500 1.520 1.430 1.460 642,949 -0.03(-2.01%)
May 18, 2018 1.480 1.530 1.460 1.490 1,453,856 +0.06(+4.20%)
May 17, 2018 1.410 1.450 1.400 1.430 895,308 +0.04(+2.88%)
May 16, 2018 1.410 1.420 1.350 1.390 535,070 +0.00(+0.00%)
May 15, 2018 1.360 1.400 1.321 1.390 492,194 +0.02(+1.46%)
May 14, 2018 1.360 1.380 1.330 1.370 375,659 +0.02(+1.48%)
May 11, 2018 1.370 1.380 1.290 1.350 473,465 +0.00(+0.00%)
May 10, 2018 1.370 1.389 1.340 1.350 345,310 -0.02(-1.46%)
May 09, 2018 1.380 1.380 1.350 1.370 337,634 -0.02(-1.44%)
May 08, 2018 1.410 1.420 1.370 1.390 364,770 -0.01(-0.36%)
May 07, 2018 1.420 1.430 1.380 1.395 424,628 +0.02(+1.82%)
May 04, 2018 1.390 1.391 1.340 1.370 636,938 -0.01(-0.72%)
May 03, 2018 1.380 1.450 1.360 1.380 731,886 -0.02(-1.43%)
May 02, 2018 1.320 1.410 1.310 1.400 795,078 +0.08(+6.06%)
May 01, 2018 1.400 1.420 1.260 1.320 1,616,979 -0.08(-5.71%)
Apr 30, 2018 1.460 1.460 1.360 1.400 894,199 +0.00(+0.00%)
Apr 27, 2018 1.440 1.440 1.350 1.400 849,682 -0.05(-3.45%)
Apr 26, 2018 1.460 1.470 1.380 1.450 979,599 +0.01(+0.69%)
Apr 25, 2018 1.490 1.530 1.430 1.440 596,718 -0.06(-4.00%)
Apr 24, 2018 1.550 1.570 1.460 1.500 979,276 -0.03(-1.96%)
Apr 23, 2018 1.530 1.560 1.460 1.530 501,895 +0.03(+2.00%)
Apr 20, 2018 1.500 1.510 1.420 1.500 590,612 +0.01(+0.67%)
Apr 19, 2018 1.510 1.530 1.440 1.490 806,198 -0.04(-2.61%)
Apr 18, 2018 1.530 1.660 1.510 1.530 1,436,695 -0.02(-1.29%)
Apr 17, 2018 1.460 1.570 1.350 1.550 1,858,894 +0.08(+5.44%)
Apr 16, 2018 1.720 1.740 1.421 1.470 3,276,394 -0.28(-16.00%)
Apr 13, 2018 1.840 1.840 1.600 1.750 2,277,897 -0.07(-3.85%)
Apr 12, 2018 1.700 1.850 1.652 1.820 3,156,838 +0.17(+10.30%)
Apr 11, 2018 1.530 1.670 1.500 1.650 2,387,668 +0.15(+10.00%)
Apr 10, 2018 1.450 1.530 1.430 1.500 1,283,332 +0.07(+4.90%)
Apr 09, 2018 1.500 1.520 1.400 1.430 1,226,137 -0.01(-0.69%)
Apr 06, 2018 1.450 1.500 1.330 1.440 2,446,989 -0.07(-4.64%)
Apr 05, 2018 1.260 1.530 1.260 1.510 4,144,173 +0.27(+21.77%)
Apr 04, 2018 1.170 1.250 1.140 1.240 664,198 +0.05(+4.20%)
Apr 03, 2018 1.190 1.220 1.170 1.190 633,291 +0.01(+0.85%)
Apr 02, 2018 1.160 1.200 1.140 1.180 656,070 +0.03(+3.06%)
Mar 29, 2018 1.145 1.145 1.145 0 -0.02(-2.14%)
Mar 28, 2018 1.200 1.240 1.140 1.170 952,977 -0.04(-3.31%)
Mar 27, 2018 1.200 1.250 1.160 1.210 1,562,595 +0.05(+4.31%)
Mar 26, 2018 1.200 1.200 1.130 1.160 824,941 -0.04(-3.33%)
Mar 23, 2018 1.180 1.220 1.110 1.200 1,279,895 +0.04(+3.44%)
Mar 22, 2018 1.160 1.180 1.090 1.160 1,003,966 +0.01(+0.88%)
Mar 21, 2018 1.150 1.180 1.130 1.150 1,710,087 +0.02(+1.77%)
Mar 20, 2018 1.040 1.150 1.040 1.130 1,195,787 +0.08(+7.62%)
Mar 19, 2018 1.070 1.120 1.030 1.050 1,927,304 +0.00(+0.00%)
Mar 16, 2018 0.9942 1.050 0.9652 1.050 1,185,793 +0.06(+6.05%)
Mar 15, 2018 0.9900 1.010 0.9340 0.9901 491,418 +0.03(+3.14%)
Mar 14, 2018 0.9900 1.040 0.9440 0.9600 1,203,903 -0.03(-2.82%)
Mar 13, 2018 0.9900 1.020 0.9423 0.9879 763,430 +0.00(+0.04%)
Mar 12, 2018 0.9720 1.010 0.9494 0.9875 1,073,740 +0.07(+7.79%)
Mar 09, 2018 0.9300 0.9400 0.9000 0.9161 487,155 -0.01(-1.49%)
Mar 08, 2018 0.9400 0.9499 0.9010 0.9300 624,250 +0.01(+1.09%)
Mar 07, 2018 0.9100 0.9200 1,354,888 -0.06(-6.17%)
Mar 06, 2018 0.9500 1.030 0.9400 0.9805 1,798,530 +0.05(+5.87%)
Mar 05, 2018 0.8970 0.9699 0.8618 0.9261 1,054,500 +0.04(+4.63%)
Mar 02, 2018 0.8500 0.9000 0.8279 0.8851 511,081 -0.01(-1.18%)
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.