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 (%)
Jun 29, 2018 1.460 1.480 1.420 1.430 470,769 -0.04(-2.72%)
Jun 28, 2018 1.490 1.500 1.450 1.470 217,318 -0.03(-2.00%)
Jun 27, 2018 1.520 1.540 1.470 1.500 390,603 +0.00(+0.00%)
Jun 26, 2018 1.460 1.500 1.441 1.500 351,498 +0.04(+2.74%)
Jun 25, 2018 1.500 1.500 1.440 1.460 395,455 -0.04(-2.67%)
Jun 22, 2018 1.490 1.530 1.480 1.500 560,205 +0.01(+1.01%)
Jun 21, 2018 1.520 1.560 1.480 1.485 732,903 -0.04(-2.94%)
Jun 20, 2018 1.500 1.560 1.500 1.530 488,353 +0.00(+0.00%)
Jun 19, 2018 1.550 1.570 1.500 1.530 551,069 -0.04(-2.55%)
Jun 18, 2018 1.540 1.580 1.540 1.570 493,102 +0.03(+1.95%)
Jun 15, 2018 1.530 1.530 1.540 940,567 +0.01(+0.65%)
Jun 14, 2018 1.500 1.540 1.480 1.530 892,267 +0.06(+4.08%)
Jun 13, 2018 1.530 1.530 1.460 1.470 1,026,522 -0.04(-2.65%)
Jun 12, 2018 1.540 1.550 1.510 1.510 900,877 -0.04(-2.58%)
Jun 11, 2018 1.580 1.590 1.510 1.550 764,445 -0.03(-1.90%)
Jun 08, 2018 1.660 1.690 1.510 1.580 2,861,706 -0.23(-12.71%)
Jun 07, 2018 1.800 1.880 1.770 1.810 1,227,439 +0.01(+0.56%)
Jun 06, 2018 1.640 1.900 1.640 1.800 2,900,597 +0.16(+9.76%)
Jun 05, 2018 1.610 1.660 1.580 1.640 439,689 +0.05(+3.14%)
Jun 04, 2018 1.640 1.650 1.580 1.590 538,783 -0.04(-2.45%)
Jun 01, 2018 1.600 1.650 1.590 1.630 504,558 +0.05(+3.16%)
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%)
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.