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 (%)
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%)
Mar 01, 2018 0.9077 0.9249 0.8718 0.8957 672,332 -0.02(-2.37%)
Feb 28, 2018 0.8000 0.9290 0.7810 0.9174 1,879,428 +0.13(+15.83%)
Feb 27, 2018 0.8000 0.8000 0.7741 0.7920 590,656 -0.01(-0.99%)
Feb 26, 2018 0.8300 0.8383 0.7800 0.7999 715,302 -0.03(-3.43%)
Feb 23, 2018 0.8120 0.8283 0.7897 0.8283 850,067 +0.02(+2.11%)
Feb 22, 2018 0.8500 0.8500 0.8100 0.8112 375,602 -0.01(-1.07%)
Feb 21, 2018 0.8313 0.8599 0.8100 0.8200 418,453 -0.01(-0.63%)
Feb 20, 2018 0.8800 0.9182 0.8200 0.8252 921,913 -0.04(-5.15%)
Feb 16, 2018 0.8700 0.8700 0.8700 0 +0.02(+2.32%)
Feb 15, 2018 0.9000 0.9000 0.8450 0.8503 735,642 -0.04(-4.46%)
Feb 14, 2018 0.8864 0.9146 0.8600 0.8900 552,001 +0.01(+1.14%)
Feb 13, 2018 0.9500 0.9520 0.8800 0.8800 898,671 -0.06(-6.39%)
Feb 12, 2018 0.9800 1.000 0.9100 0.9401 1,134,286 -0.02(-2.08%)
Feb 09, 2018 0.9000 1.030 0.8700 0.9601 4,392,405 +0.09(+10.36%)
Feb 08, 2018 0.9200 0.9270 0.8500 0.8700 1,733,842 -0.06(-6.15%)
Feb 07, 2018 0.7300 0.9490 0.7200 0.9270 3,270,415 +0.21(+28.57%)
Feb 06, 2018 0.7500 0.7500 0.7100 0.7210 1,037,103 +0.02(+3.00%)
Feb 05, 2018 0.7500 0.7500 0.6912 0.7000 954,448 -0.03(-4.11%)
Feb 02, 2018 0.7200 0.7596 0.7010 0.7300 864,879 +0.00(+0.12%)
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.