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 30, 2017 0.7000 0.7200 0.6695 0.6800 124,531 -0.02(-2.86%)
Jun 29, 2017 0.7000 0.7100 0.6503 0.7000 144,271 +0.02(+3.55%)
Jun 28, 2017 0.7000 0.7100 0.6500 0.6760 86,122 +0.01(+0.88%)
Jun 27, 2017 0.6720 0.6900 0.6255 0.6701 138,270 +0.03(+5.11%)
Jun 26, 2017 0.6760 0.6760 0.6250 0.6375 188,927 -0.01(-1.92%)
Jun 23, 2017 0.6700 0.6900 0.6500 0.6500 125,761 -0.03(-4.27%)
Jun 22, 2017 0.6520 0.7000 0.6400 0.6790 232,120 +0.03(+4.30%)
Jun 21, 2017 0.7055 0.7086 0.6500 0.6510 341,326 -0.05(-7.00%)
Jun 20, 2017 0.6892 0.7079 0.6850 0.7000 74,298 -0.00(-0.57%)
Jun 19, 2017 0.6800 0.7097 0.6800 0.7040 150,306 +0.01(+2.03%)
Jun 16, 2017 0.7100 0.7249 0.6800 0.6900 124,231 -0.02(-2.87%)
Jun 15, 2017 0.7100 0.7200 0.6900 0.7104 169,269 -0.01(-1.31%)
Jun 14, 2017 0.8000 0.8000 0.6900 0.7198 638,967 -0.06(-7.12%)
Jun 13, 2017 0.7422 0.7800 0.7200 0.7750 1,015,547 +0.05(+7.34%)
Jun 12, 2017 0.7200 0.7350 0.7000 0.7220 397,607 +0.03(+4.64%)
Jun 09, 2017 0.6896 0.7200 0.6802 0.6900 260,831 +0.01(+0.83%)
Jun 08, 2017 0.6700 0.6900 0.6501 0.6843 191,279 +0.01(+2.15%)
Jun 07, 2017 0.6600 0.6850 0.6600 0.6699 119,492 +0.00(+0.00%)
Jun 06, 2017 0.6600 0.6850 0.6600 0.6699 183,405 -0.00(-0.01%)
Jun 05, 2017 0.6600 0.6800 0.6450 0.6700 269,436 +0.02(+3.08%)
Jun 02, 2017 0.6150 0.6548 0.6120 0.6500 238,126 +0.03(+4.84%)
Jun 01, 2017 0.6100 0.6600 0.6100 0.6200 192,773 +0.01(+1.64%)
May 31, 2017 0.6400 0.6404 0.6100 0.6100 143,349 -0.01(-1.61%)
May 30, 2017 0.6500 0.6500 0.6100 0.6200 317,669 -0.03(-4.62%)
May 26, 2017 0.6301 0.6795 0.6247 0.6500 184,378 +0.02(+3.09%)
May 25, 2017 0.6400 0.6550 0.6301 0.6305 117,101 -0.01(-1.94%)
May 24, 2017 0.6500 0.6596 0.6308 0.6430 93,931 -0.01(-1.06%)
May 23, 2017 0.6400 0.6566 0.6300 0.6499 138,807 +0.02(+3.16%)
May 22, 2017 0.6800 0.6800 0.6300 0.6300 256,861 -0.02(-3.08%)
May 19, 2017 0.6845 0.6845 0.6400 0.6500 195,799 -0.00(-0.55%)
May 18, 2017 0.6500 0.6600 0.6400 0.6536 180,831 +0.00(+0.58%)
May 17, 2017 0.6850 0.6850 0.6405 0.6498 186,045 -0.01(-1.55%)
May 16, 2017 0.6900 0.6900 0.6499 0.6600 285,827 +0.01(+1.54%)
May 15, 2017 0.6500 0.6900 0.6400 0.6500 265,377 +0.00(+0.00%)
May 12, 2017 0.6600 0.6800 0.6500 0.6500 203,482 -0.00(-0.26%)
May 11, 2017 0.6600 0.6900 0.6500 0.6517 197,350 -0.01(-1.26%)
May 10, 2017 0.6888 0.6888 0.6301 0.6600 253,227 +0.00(+0.46%)
May 09, 2017 0.6900 0.6900 0.6500 0.6570 296,943 -0.01(-1.35%)
May 08, 2017 0.7100 0.7100 0.6600 0.6660 574,651 -0.01(-2.06%)
May 05, 2017 0.6897 0.7138 0.6720 0.6800 420,892 +0.00(+0.01%)
May 04, 2017 0.7350 0.7350 0.6700 0.6799 610,000 -0.04(-5.56%)
May 03, 2017 0.7200 0.7490 0.7000 0.7199 428,254 +0.00(+0.26%)
May 02, 2017 0.7100 0.7214 0.7100 0.7180 276,046 -0.01(-1.64%)
May 01, 2017 0.7399 0.7550 0.7100 0.7300 304,983 +0.00(+0.00%)
Apr 28, 2017 0.7580 0.7600 0.7210 0.7300 257,349 -0.03(-3.95%)
Apr 27, 2017 0.7800 0.7800 0.7600 0.7600 90,032 -0.01(-1.75%)
Apr 26, 2017 0.7500 0.7750 0.7420 0.7735 230,093 +0.03(+3.83%)
Apr 25, 2017 0.7500 0.7698 0.7420 0.7450 154,504 +0.00(+0.00%)
Apr 24, 2017 0.7900 0.7900 0.7450 0.7450 310,134 -0.03(-3.80%)
Apr 21, 2017 0.7600 0.7797 0.7420 0.7744 179,090 +0.01(+1.89%)
Apr 20, 2017 0.7700 0.7750 0.7550 0.7600 401,914 -0.01(-1.81%)
Apr 19, 2017 0.7900 0.8200 0.7700 0.7740 266,500 -0.02(-2.03%)
Apr 18, 2017 0.8140 0.8150 0.7603 0.7900 345,193 -0.01(-1.25%)
Apr 17, 2017 0.8310 0.8400 0.7920 0.8000 409,534 +0.02(+1.91%)
Apr 13, 2017 0.8100 0.8467 0.7800 0.7850 490,696 -0.03(-3.70%)
Apr 12, 2017 0.8400 0.8656 0.8000 0.8152 509,896 -0.01(-1.78%)
Apr 11, 2017 0.8500 0.8798 0.8115 0.8300 1,046,873 +0.02(+1.97%)
Apr 10, 2017 0.7695 0.8499 0.7635 0.8140 906,207 +0.05(+6.42%)
Apr 07, 2017 0.7800 0.8001 0.7600 0.7649 296,020 -0.04(-4.39%)
Apr 06, 2017 0.7800 0.8000 0.7600 0.8000 410,189 +0.03(+3.23%)
Apr 05, 2017 0.7800 0.8000 0.7700 0.7750 586,634 +0.02(+1.97%)
Apr 04, 2017 0.7709 0.7990 0.7600 0.7600 171,233 -0.01(-1.03%)
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.