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 (%)
Jul 29, 2016 1.510 1.570 1.510 1.550 369,455 +0.02(+1.31%)
Jul 28, 2016 1.520 1.560 1.495 1.530 345,746 +0.03(+2.00%)
Jul 27, 2016 1.530 1.550 1.470 1.500 241,147 -0.04(-2.60%)
Jul 26, 2016 1.520 1.540 1.500 1.540 213,852 +0.00(+0.00%)
Jul 25, 2016 1.530 1.540 1.500 1.540 222,755 +0.02(+1.32%)
Jul 22, 2016 1.480 1.530 1.480 1.520 249,472 +0.04(+2.70%)
Jul 21, 2016 1.470 1.500 1.460 1.480 392,694 +0.02(+1.37%)
Jul 20, 2016 1.480 1.520 1.460 1.460 603,656 +0.01(+0.69%)
Jul 19, 2016 1.360 1.480 1.360 1.450 1,040,407 +0.07(+5.07%)
Jul 18, 2016 1.350 1.390 1.340 1.380 303,295 +0.03(+2.22%)
Jul 15, 2016 1.380 1.420 1.350 1.350 538,254 -0.03(-2.17%)
Jul 14, 2016 1.370 1.400 1.370 1.380 134,355 +0.01(+0.73%)
Jul 13, 2016 1.360 1.400 1.350 1.370 85,124 -0.01(-0.72%)
Jul 12, 2016 1.370 1.400 1.360 1.380 281,767 +0.04(+2.99%)
Jul 11, 2016 1.340 1.370 1.340 1.340 180,999 -0.01(-0.74%)
Jul 08, 2016 1.350 1.370 1.350 1.350 116,021 +0.00(+0.00%)
Jul 07, 2016 1.350 1.370 1.320 1.350 91,219 +0.02(+1.50%)
Jul 05, 2016 1.380 1.410 1.310 1.330 151,606 -0.07(-5.00%)
Jul 01, 2016 1.360 1.400 1.400 1.400 329,200 +0.02(+1.45%)
Jun 30, 2016 1.360 1.400 1.300 1.380 149,056 +0.00(+0.00%)
Jun 29, 2016 1.380 1.450 1.300 1.380 519,851 +0.03(+2.22%)
Jun 28, 2016 1.290 1.360 1.290 1.350 122,114 +0.10(+8.00%)
Jun 27, 2016 1.380 1.400 1.250 1.250 558,261 -0.15(-10.71%)
Jun 24, 2016 1.380 1.400 1.350 1.400 649,677 -0.01(-0.71%)
Jun 23, 2016 1.390 1.430 1.380 1.410 126,570 +0.04(+2.92%)
Jun 22, 2016 1.400 1.400 1.360 1.370 113,634 -0.03(-2.14%)
Jun 21, 2016 1.420 1.436 1.360 1.400 178,834 -0.04(-2.78%)
Jun 20, 2016 1.430 1.450 1.410 1.440 103,568 +0.04(+2.86%)
Jun 17, 2016 1.410 1.430 1.380 1.400 244,249 +0.00(+0.00%)
Jun 16, 2016 1.380 1.420 1.370 1.400 142,821 -0.01(-0.71%)
Jun 15, 2016 1.440 1.460 1.390 1.410 156,733 -0.04(-2.76%)
Jun 14, 2016 1.430 1.470 1.350 1.450 354,752 +0.07(+5.07%)
Jun 13, 2016 1.400 1.430 1.350 1.380 187,636 +0.00(+0.00%)
Jun 10, 2016 1.490 1.490 1.340 1.380 795,927 -0.12(-8.00%)
Jun 09, 2016 1.520 1.520 1.450 1.500 344,885 -0.02(-1.32%)
Jun 08, 2016 1.540 1.540 1.470 1.520 179,045 +0.01(+0.66%)
Jun 07, 2016 1.520 1.540 1.495 1.510 268,488 -0.02(-1.31%)
Jun 06, 2016 1.440 1.530 1.435 1.530 177,250 +0.09(+6.25%)
Jun 03, 2016 1.460 1.490 1.430 1.440 244,092 -0.02(-1.37%)
Jun 02, 2016 1.550 1.550 1.450 1.460 400,154 -0.11(-7.01%)
Jun 01, 2016 1.560 1.580 1.520 1.570 148,776 +0.01(+0.64%)
May 31, 2016 1.550 1.600 1.550 1.560 255,993 +0.01(+0.65%)
May 27, 2016 1.530 1.550 1.550 1.550 157,200 +0.00(+0.00%)
May 26, 2016 1.550 1.600 1.530 1.550 189,465 +0.00(+0.00%)
May 25, 2016 1.620 1.650 1.500 1.550 634,238 -0.07(-4.32%)
May 24, 2016 1.570 1.660 1.530 1.620 1,479,395 +0.07(+4.52%)
May 23, 2016 1.490 1.550 1.465 1.550 567,044 +0.10(+6.90%)
May 20, 2016 1.410 1.500 1.400 1.450 224,011 +0.03(+2.11%)
May 19, 2016 1.420 1.430 1.380 1.420 131,533 -0.02(-1.39%)
May 18, 2016 1.400 1.460 1.400 1.440 199,480 +0.02(+1.41%)
May 17, 2016 1.390 1.470 1.390 1.420 234,645 +0.03(+2.16%)
May 16, 2016 1.450 1.460 1.380 1.390 146,924 -0.03(-2.11%)
May 13, 2016 1.410 1.440 1.350 1.420 193,179 +0.01(+0.71%)
May 12, 2016 1.530 1.550 1.410 1.410 343,410 -0.12(-7.84%)
May 11, 2016 1.520 1.540 1.460 1.530 467,437 +0.07(+4.79%)
May 10, 2016 1.390 1.540 1.390 1.460 697,092 +0.08(+5.80%)
May 09, 2016 1.450 1.450 1.320 1.380 556,478 -0.06(-4.17%)
May 06, 2016 1.440 1.480 1.350 1.440 406,871 -0.02(-1.37%)
May 05, 2016 1.470 1.540 1.400 1.460 317,224 +0.01(+0.69%)
May 04, 2016 1.490 1.570 1.440 1.450 325,327 -0.06(-3.97%)
May 03, 2016 1.550 1.580 1.450 1.510 389,218 -0.04(-2.58%)
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.