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 (%)
Sep 30, 2016 1.380 1.430 1.350 1.370 179,473 -0.01(-0.72%)
Sep 29, 2016 1.360 1.400 1.346 1.380 109,186 +0.03(+2.22%)
Sep 28, 2016 1.370 1.410 1.310 1.350 330,724 -0.01(-0.74%)
Sep 27, 2016 1.340 1.380 1.340 1.360 137,246 +0.01(+0.74%)
Sep 26, 2016 1.390 1.390 1.330 1.350 215,692 -0.04(-2.88%)
Sep 23, 2016 1.390 1.420 1.380 1.390 80,102 +0.00(+0.00%)
Sep 22, 2016 1.420 1.427 1.380 1.390 192,817 -0.04(-2.80%)
Sep 21, 2016 1.340 1.430 1.335 1.430 167,034 +0.10(+7.52%)
Sep 20, 2016 1.350 1.350 1.330 1.330 269,157 +0.00(+0.00%)
Sep 19, 2016 1.400 1.400 1.320 1.330 430,753 -0.07(-5.00%)
Sep 16, 2016 1.400 1.410 1.400 1.400 241,207 +0.00(+0.00%)
Sep 15, 2016 1.410 1.440 1.400 1.400 237,905 -0.01(-0.71%)
Sep 14, 2016 1.410 1.430 1.410 1.410 119,657 -0.02(-1.40%)
Sep 13, 2016 1.450 1.450 1.410 1.430 194,897 +0.00(+0.00%)
Sep 12, 2016 1.410 1.470 1.410 1.430 157,438 +0.02(+1.42%)
Sep 09, 2016 1.480 1.516 1.410 1.410 329,887 -0.07(-4.73%)
Sep 08, 2016 1.470 1.490 1.460 1.480 256,485 +0.00(+0.00%)
Sep 07, 2016 1.560 1.620 1.460 1.480 966,750 -0.09(-5.73%)
Sep 06, 2016 1.640 1.680 1.570 1.570 313,646 -0.07(-4.27%)
Sep 02, 2016 1.680 1.640 1.640 1.640 195,200 -0.05(-2.96%)
Sep 01, 2016 1.690 1.720 1.675 1.690 204,486 -0.02(-1.17%)
Aug 31, 2016 1.720 1.740 1.680 1.710 221,810 +0.01(+0.59%)
Aug 30, 2016 1.750 1.800 1.657 1.700 366,548 -0.03(-1.73%)
Aug 29, 2016 1.680 1.750 1.620 1.730 239,822 +0.02(+1.17%)
Aug 26, 2016 1.720 1.786 1.680 1.710 268,642 +0.00(+0.00%)
Aug 25, 2016 1.720 1.780 1.650 1.710 375,765 -0.03(-1.72%)
Aug 24, 2016 1.890 1.890 1.690 1.740 1,033,581 -0.15(-7.94%)
Aug 23, 2016 1.600 1.970 1.580 1.890 3,690,028 +0.30(+18.87%)
Aug 22, 2016 1.580 1.600 1.560 1.590 731,931 +0.04(+2.58%)
Aug 19, 2016 1.550 1.580 1.530 1.550 286,172 +0.01(+0.65%)
Aug 18, 2016 1.500 1.580 1.500 1.540 512,199 +0.04(+2.67%)
Aug 17, 2016 1.520 1.530 1.500 1.500 241,403 -0.03(-1.96%)
Aug 16, 2016 1.520 1.540 1.520 1.530 345,496 +0.01(+0.66%)
Aug 15, 2016 1.500 1.520 1.500 1.520 190,563 +0.02(+1.33%)
Aug 12, 2016 1.520 1.525 1.500 1.500 342,156 -0.02(-1.32%)
Aug 11, 2016 1.500 1.520 1.480 1.520 343,151 +0.04(+2.70%)
Aug 10, 2016 1.490 1.500 1.460 1.480 154,782 -0.02(-1.33%)
Aug 09, 2016 1.500 1.520 1.450 1.500 272,695 +0.02(+1.35%)
Aug 08, 2016 1.490 1.500 1.480 1.480 142,102 +0.02(+1.37%)
Aug 05, 2016 1.450 1.500 1.450 1.460 227,450 -0.01(-0.68%)
Aug 04, 2016 1.520 1.530 1.460 1.470 253,481 -0.05(-3.29%)
Aug 03, 2016 1.460 1.530 1.460 1.520 214,802 +0.06(+4.11%)
Aug 02, 2016 1.560 1.580 1.452 1.460 339,200 -0.09(-5.81%)
Aug 01, 2016 1.550 1.570 1.540 1.550 407,436 +0.00(+0.00%)
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%)
May 02, 2016 1.560 1.600 1.532 1.550 330,429 -0.02(-1.27%)
Apr 29, 2016 1.690 1.690 1.550 1.570 610,226 -0.12(-7.10%)
Apr 28, 2016 1.660 1.740 1.630 1.690 533,114 +0.00(+0.00%)
Apr 27, 2016 1.690 1.730 1.650 1.690 401,567 +0.02(+1.20%)
Apr 26, 2016 1.670 1.680 1.630 1.670 323,216 +0.00(+0.00%)
Apr 25, 2016 1.750 1.780 1.650 1.670 753,160 -0.10(-5.65%)
Apr 22, 2016 1.760 1.790 1.725 1.770 638,232 -0.02(-1.12%)
Apr 21, 2016 1.840 1.870 1.730 1.790 836,313 -0.06(-3.24%)
Apr 20, 2016 1.860 1.920 1.820 1.850 972,351 -0.05(-2.63%)
Apr 19, 2016 2.000 2.200 1.770 1.900 3,905,194 -0.61(-24.30%)
Apr 18, 2016 1.980 2.700 1.920 2.510 2,162,700 +0.50(+24.88%)
Apr 15, 2016 2.110 2.140 1.950 2.010 720,124 -0.08(-3.83%)
Apr 14, 2016 2.120 2.400 2.000 2.090 2,342,793 +0.20(+10.58%)
Apr 13, 2016 1.530 1.970 1.530 1.890 1,241,526 +0.37(+24.34%)
Apr 12, 2016 1.600 1.632 1.518 1.520 366,636 -0.07(-4.40%)
Apr 11, 2016 1.450 1.700 1.430 1.590 895,098 +0.20(+14.39%)
Apr 08, 2016 1.390 1.440 1.370 1.390 150,482 +0.03(+2.21%)
Apr 07, 2016 1.400 1.430 1.350 1.360 252,875 -0.05(-3.55%)
Apr 06, 2016 1.360 1.460 1.360 1.410 202,365 +0.05(+3.68%)
Apr 05, 2016 1.400 1.400 1.340 1.360 270,684 -0.06(-4.23%)
Apr 04, 2016 1.500 1.560 1.400 1.420 389,931 -0.06(-4.05%)
Apr 01, 2016 1.580 1.600 1.450 1.480 359,097 -0.12(-7.50%)
Mar 31, 2016 1.390 1.669 1.390 1.600 1,414,121 +0.22(+15.94%)
Mar 30, 2016 1.250 1.395 1.240 1.380 418,283 +0.14(+11.29%)
Mar 29, 2016 1.240 1.260 1.210 1.240 221,432 -0.01(-0.80%)
Mar 28, 2016 1.220 1.290 1.220 1.250 214,003 +0.03(+2.46%)
Mar 24, 2016 1.250 1.220 1.220 1.220 323,900 -0.03(-2.40%)
Mar 23, 2016 1.330 1.330 1.210 1.250 478,761 -0.08(-6.02%)
Mar 22, 2016 1.350 1.385 1.310 1.330 581,274 -0.02(-1.48%)
Mar 21, 2016 1.330 1.390 1.330 1.350 167,233 +0.03(+2.27%)
Mar 18, 2016 1.350 1.410 1.320 1.320 202,299 -0.04(-2.94%)
Mar 17, 2016 1.350 1.370 1.290 1.360 377,870 +0.00(+0.00%)
Mar 16, 2016 1.370 1.390 1.310 1.360 222,495 -0.01(-0.73%)
Mar 15, 2016 1.430 1.440 1.350 1.370 118,559 -0.05(-3.52%)
Mar 14, 2016 1.430 1.470 1.400 1.420 123,852 -0.02(-1.39%)
Mar 11, 2016 1.480 1.480 1.420 1.440 201,900 -0.01(-0.69%)
Mar 10, 2016 1.450 1.480 1.380 1.450 207,414 -0.02(-1.36%)
Mar 09, 2016 1.400 1.470 1.400 1.470 236,422 +0.06(+4.26%)
Mar 08, 2016 1.550 1.550 1.380 1.410 506,686 -0.10(-6.62%)
Mar 07, 2016 1.430 1.589 1.420 1.510 943,838 +0.11(+7.86%)
Mar 04, 2016 1.340 1.420 1.330 1.400 716,933 +0.10(+7.69%)
Mar 03, 2016 1.260 1.370 1.240 1.300 551,018 +0.06(+4.84%)
Mar 02, 2016 1.210 1.295 1.200 1.240 944,386 +0.04(+3.33%)
Mar 01, 2016 1.190 1.240 1.160 1.200 262,569 +0.03(+2.56%)
Feb 29, 2016 1.170 1.210 1.160 1.170 264,444 +0.00(+0.00%)
Feb 26, 2016 1.180 1.220 1.150 1.170 231,115 -0.01(-0.85%)
Feb 25, 2016 1.190 1.230 1.160 1.180 143,325 -0.02(-1.67%)
Feb 24, 2016 1.120 1.230 1.060 1.200 407,793 +0.06(+5.26%)
Feb 23, 2016 1.230 1.240 1.120 1.140 408,403 -0.12(-9.52%)
Feb 22, 2016 1.320 1.330 1.210 1.260 399,486 -0.04(-3.08%)
Feb 19, 2016 1.380 1.381 1.300 1.300 291,658 -0.07(-5.45%)
Feb 18, 2016 1.410 1.410 1.370 1.375 340,008 -0.03(-2.48%)
Feb 17, 2016 1.450 1.490 1.410 1.410 313,113 -0.04(-2.76%)
Feb 16, 2016 1.490 1.530 1.410 1.450 183,410 +0.00(+0.00%)
Feb 12, 2016 1.420 1.450 1.450 1.450 260,400 +0.05(+3.57%)
Feb 11, 2016 1.370 1.430 1.360 1.400 238,821 +0.02(+1.45%)
Feb 10, 2016 1.350 1.440 1.350 1.380 274,286 +0.05(+3.76%)
Feb 09, 2016 1.350 1.380 1.290 1.330 358,636 -0.02(-1.48%)
Feb 08, 2016 1.480 1.497 1.350 1.350 295,043 -0.11(-7.53%)
Feb 05, 2016 1.630 1.640 1.440 1.460 439,204 -0.12(-7.59%)
Feb 04, 2016 1.410 1.690 1.410 1.580 878,416 +0.30(+23.44%)
Feb 03, 2016 1.320 1.320 1.250 1.280 240,876 +0.00(+0.00%)
Feb 02, 2016 1.350 1.370 1.270 1.280 222,492 -0.08(-5.88%)
Feb 01, 2016 1.450 1.470 1.350 1.360 399,891 -0.05(-3.55%)
Jan 29, 2016 1.370 1.410 1.360 1.410 334,181 +0.05(+3.68%)
Jan 28, 2016 1.290 1.360 1.285 1.360 303,638 +0.08(+6.25%)
Jan 27, 2016 1.270 1.305 1.222 1.280 271,932 +0.04(+3.23%)
Jan 26, 2016 1.220 1.270 1.220 1.240 107,342 +0.02(+1.64%)
Jan 25, 2016 1.310 1.340 1.210 1.220 238,168 -0.05(-3.94%)
Jan 22, 2016 1.260 1.280 1.200 1.270 200,723 +0.10(+8.55%)
Jan 21, 2016 1.100 1.260 1.100 1.170 391,128 +0.12(+11.43%)
Jan 20, 2016 1.050 1.062 1.000 1.050 309,405 -0.03(-2.78%)
Jan 19, 2016 1.200 1.230 1.060 1.080 209,843 -0.10(-8.47%)
Jan 15, 2016 1.170 1.180 1.180 1.180 227,100 -0.02(-1.67%)
Jan 14, 2016 1.210 1.250 1.150 1.200 277,435 -0.02(-1.64%)
Jan 13, 2016 1.320 1.320 1.190 1.220 251,733 -0.03(-2.40%)
Jan 12, 2016 1.320 1.370 1.250 1.250 248,525 -0.05(-3.85%)
Jan 11, 2016 1.380 1.380 1.250 1.300 266,924 -0.05(-3.70%)
Jan 08, 2016 1.380 1.390 1.300 1.350 272,978 +0.09(+7.14%)
Jan 07, 2016 1.480 1.490 1.244 1.260 533,151 -0.20(-13.70%)
Jan 06, 2016 1.540 1.630 1.410 1.460 1,267,050 -0.02(-1.35%)
Jan 05, 2016 1.470 1.530 1.450 1.480 421,144 +0.03(+2.07%)
Jan 04, 2016 1.380 1.488 1.340 1.450 488,386 +0.05(+3.57%)
Dec 31, 2015 1.290 1.400 1.400 1.400 501,700 +0.09(+6.87%)
Dec 30, 2015 1.390 1.420 1.310 1.310 340,935 -0.08(-5.76%)
Dec 29, 2015 1.500 1.500 1.350 1.390 539,274 -0.05(-3.47%)
Dec 28, 2015 1.460 1.500 1.410 1.440 316,959 -0.02(-1.37%)
Dec 24, 2015 1.510 1.460 1.460 1.460 255,000 +0.08(+5.80%)
Dec 23, 2015 1.290 1.470 1.290 1.380 948,465 +0.11(+8.66%)
Dec 22, 2015 1.190 1.290 1.190 1.270 345,824 +0.03(+2.42%)
Dec 21, 2015 1.210 1.340 1.210 1.240 538,613 +0.05(+4.20%)
Dec 18, 2015 1.240 1.290 1.190 1.190 165,797 -0.06(-4.80%)
Dec 17, 2015 1.250 1.290 1.210 1.250 103,980 +0.00(+0.00%)
Dec 16, 2015 1.210 1.400 1.210 1.250 569,356 -0.02(-1.57%)
Dec 15, 2015 1.190 1.280 1.160 1.270 145,035 +0.07(+5.83%)
Dec 14, 2015 1.250 1.300 1.210 1.200 280,277 -0.08(-6.25%)
Dec 11, 2015 1.400 1.400 1.250 1.280 312,637 -0.10(-7.25%)
Dec 10, 2015 1.460 1.486 1.360 1.380 262,264 -0.06(-4.17%)
Dec 09, 2015 1.380 1.550 1.380 1.440 646,848 +0.07(+5.11%)
Dec 08, 2015 1.370 1.400 1.300 1.370 339,784 -0.01(-0.72%)
Dec 07, 2015 1.510 1.510 1.350 1.380 467,455 -0.13(-8.61%)
Dec 04, 2015 1.530 1.580 1.500 1.510 650,722 -0.01(-0.66%)
Dec 03, 2015 1.520 1.560 1.500 1.520 235,844 -0.01(-0.65%)
Dec 02, 2015 1.580 1.600 1.500 1.530 190,139 -0.07(-4.38%)
Dec 01, 2015 1.630 1.650 1.550 1.600 266,446 +0.02(+1.27%)
Nov 30, 2015 1.680 1.720 1.570 1.580 326,073 -0.10(-5.95%)
Nov 27, 2015 1.720 1.720 1.550 1.680 323,427 -0.07(-4.00%)
Nov 25, 2015 1.790 1.750 1.750 1.750 1,081,600 -0.04(-2.23%)
Nov 24, 2015 1.820 1.880 1.750 1.790 150,273 -0.05(-2.72%)
Nov 23, 2015 1.790 1.900 1.750 1.840 234,145 +0.04(+2.22%)
Nov 20, 2015 1.910 1.940 1.760 1.800 290,460 -0.15(-7.69%)
Nov 19, 2015 1.970 2.045 1.900 1.950 199,512 +0.05(+2.63%)
Nov 18, 2015 2.050 2.050 1.890 1.900 193,702 -0.08(-4.04%)
Nov 17, 2015 2.040 2.050 1.960 1.980 237,969 -0.01(-0.50%)
Nov 16, 2015 2.290 2.320 1.975 1.990 519,734 -0.33(-14.22%)
Nov 13, 2015 2.220 2.440 2.200 2.320 440,199 +0.11(+4.98%)
Nov 12, 2015 2.120 2.360 2.120 2.210 546,329 +0.04(+1.84%)
Nov 11, 2015 2.860 2.900 2.100 2.170 1,077,640 -0.62(-22.22%)
Nov 10, 2015 3.050 3.240 2.780 2.790 416,927 -0.25(-8.22%)
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.