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 31, 2020 4.050 4.390 3.980 4.010 143,300 -0.17(-4.07%)
Jul 30, 2020 3.870 4.200 3.710 4.180 323,524 +0.31(+8.01%)
Jul 29, 2020 3.610 3.920 3.575 3.870 175,975 +0.15(+4.03%)
Jul 28, 2020 3.760 3.760 3.554 3.720 70,681 -0.05(-1.33%)
Jul 27, 2020 3.900 4.030 3.665 3.770 130,704 -0.08(-2.08%)
Jul 24, 2020 3.950 4.050 3.780 3.850 117,900 -0.08(-2.04%)
Jul 23, 2020 3.960 4.100 3.890 3.930 185,099 +0.00(+0.00%)
Jul 22, 2020 3.600 4.200 3.600 3.930 531,897 +0.34(+9.47%)
Jul 21, 2020 3.410 3.670 3.361 3.590 197,138 +0.22(+6.53%)
Jul 20, 2020 3.360 3.410 3.250 3.370 94,422 -0.04(-1.17%)
Jul 17, 2020 3.470 3.530 3.380 3.410 145,600 -0.06(-1.73%)
Jul 16, 2020 3.350 3.500 3.260 3.470 144,921 +0.12(+3.58%)
Jul 15, 2020 3.100 3.400 3.070 3.350 165,378 +0.29(+9.48%)
Jul 14, 2020 3.000 3.150 2.870 3.060 112,792 +0.09(+3.03%)
Jul 13, 2020 3.040 3.150 2.930 2.970 145,036 -0.12(-3.88%)
Jul 10, 2020 3.170 3.234 3.050 3.090 175,700 -0.15(-4.63%)
Jul 09, 2020 3.600 3.780 3.130 3.240 509,796 -0.12(-3.57%)
Jul 08, 2020 3.050 3.380 3.040 3.360 215,896 +0.29(+9.45%)
Jul 07, 2020 3.120 3.243 2.950 3.070 202,120 -0.05(-1.60%)
Jul 06, 2020 2.980 3.330 2.970 3.120 247,985 +0.15(+5.05%)
Jul 02, 2020 3.160 3.290 2.760 2.970 638,700 -0.48(-13.91%)
Jul 01, 2020 3.200 3.660 3.090 3.450 1,250,323 +0.43(+14.24%)
Jun 30, 2020 2.420 3.040 2.420 3.020 446,143 +0.52(+20.80%)
Jun 29, 2020 2.370 2.620 2.330 2.500 239,236 +0.15(+6.38%)
Jun 26, 2020 2.350 2.440 2.260 2.350 69,200 +0.00(+0.00%)
Jun 25, 2020 2.330 2.390 2.320 2.350 47,571 +0.02(+0.86%)
Jun 24, 2020 2.350 2.395 2.270 2.330 57,314 -0.04(-1.69%)
Jun 23, 2020 2.390 2.530 2.360 2.370 88,047 -0.02(-0.84%)
Jun 22, 2020 2.430 2.480 2.350 2.390 103,006 -0.05(-2.05%)
Jun 19, 2020 2.590 2.590 2.430 2.440 175,400 -0.04(-1.61%)
Jun 18, 2020 2.510 2.590 2.480 2.480 73,348 -0.06(-2.36%)
Jun 17, 2020 2.620 2.620 2.470 2.540 50,221 -0.08(-3.05%)
Jun 16, 2020 2.610 2.650 2.520 2.620 96,073 +0.01(+0.38%)
Jun 15, 2020 2.510 2.680 2.450 2.610 75,737 +0.10(+3.98%)
Jun 12, 2020 2.510 2.700 2.410 2.510 106,400 +0.05(+2.03%)
Jun 11, 2020 2.670 2.730 2.420 2.460 240,718 -0.36(-12.77%)
Jun 10, 2020 2.910 2.920 2.710 2.820 182,783 -0.07(-2.42%)
Jun 09, 2020 2.890 2.970 2.700 2.890 178,097 -0.05(-1.70%)
Jun 08, 2020 2.630 2.940 2.570 2.940 264,620 +0.38(+14.84%)
Jun 05, 2020 2.620 2.675 2.440 2.560 270,300 +0.00(+0.00%)
Jun 04, 2020 2.420 2.590 2.380 2.560 189,962 +0.11(+4.49%)
Jun 03, 2020 2.510 2.590 2.435 2.450 97,242 -0.09(-3.54%)
Jun 02, 2020 2.430 2.540 2.370 2.540 147,141 +0.12(+4.96%)
Jun 01, 2020 2.310 2.460 2.260 2.420 173,610 +0.08(+3.42%)
May 29, 2020 2.290 2.357 2.260 2.340 79,600 +0.08(+3.54%)
May 28, 2020 2.480 2.500 2.250 2.260 182,102 -0.07(-3.00%)
May 27, 2020 2.490 2.512 2.110 2.330 242,292 -0.19(-7.54%)
May 26, 2020 2.520 2.600 2.460 2.520 104,074 +0.00(+0.00%)
May 22, 2020 2.500 2.525 2.400 2.520 106,800 +0.02(+0.80%)
May 21, 2020 2.610 2.640 2.500 2.500 187,990 -0.06(-2.34%)
May 20, 2020 2.710 2.720 2.520 2.560 146,239 -0.14(-5.19%)
May 19, 2020 2.580 2.750 2.570 2.700 184,797 +0.13(+5.06%)
May 18, 2020 2.670 2.740 2.500 2.570 153,592 +0.01(+0.39%)
May 15, 2020 2.390 2.570 2.250 2.560 172,200 +0.09(+3.64%)
May 14, 2020 2.610 2.680 2.340 2.470 338,961 -0.23(-8.52%)
May 13, 2020 3.100 3.170 2.500 2.700 442,815 -0.38(-12.34%)
May 12, 2020 2.860 3.200 2.800 3.080 498,372 +0.28(+10.00%)
May 11, 2020 2.460 2.890 2.450 2.800 519,101 +0.39(+16.18%)
May 08, 2020 2.240 2.450 2.221 2.410 248,900 +0.23(+10.55%)
May 07, 2020 2.400 2.540 2.150 2.180 232,692 -0.27(-11.02%)
May 06, 2020 2.000 2.540 1.870 2.450 641,204 +0.60(+32.43%)
May 05, 2020 1.849 1.997 1.820 1.850 60,803 +0.03(+1.65%)
May 04, 2020 1.780 1.890 1.780 1.820 71,054 +0.01(+0.55%)
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.