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

Cepton, Inc. - Common Stock (NQ: CPTN )

3.050 -0.010 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 20, 2024 3.045 3.070 3.040 3.050 23,383 -0.01(-0.33%)
Sep 19, 2024 3.050 3.080 3.050 3.060 13,003 +0.00(+0.00%)
Sep 18, 2024 3.050 3.070 3.050 3.060 22,224 +0.02(+0.66%)
Sep 17, 2024 3.050 3.050 3.040 3.040 5,415 -0.02(-0.49%)
Sep 16, 2024 3.050 3.060 3.050 3.055 8,551 +0.01(+0.16%)
Sep 13, 2024 3.050 3.070 3.050 3.050 11,088 -0.01(-0.29%)
Sep 12, 2024 3.040 3.060 3.040 3.059 15,541 +0.01(+0.30%)
Sep 11, 2024 3.030 3.055 3.030 3.050 14,044 +0.00(+0.00%)
Sep 10, 2024 3.050 3.060 3.030 3.050 13,569 +0.00(+0.00%)
Sep 09, 2024 3.040 3.060 3.040 3.050 6,845 +0.01(+0.26%)
Sep 06, 2024 3.060 3.065 3.030 3.042 26,509 -0.01(-0.43%)
Sep 05, 2024 3.044 3.080 3.040 3.055 44,250 +0.01(+0.16%)
Sep 04, 2024 3.040 3.060 3.040 3.050 19,572 +0.01(+0.33%)
Sep 03, 2024 3.041 3.055 3.040 3.040 7,681 -0.01(-0.39%)
Aug 30, 2024 3.040 3.060 3.040 3.052 3,627 -0.01(-0.26%)
Aug 29, 2024 3.040 3.070 3.040 3.060 3,979 +0.03(+0.99%)
Aug 28, 2024 3.050 3.060 3.030 3.030 39,203 -0.02(-0.66%)
Aug 27, 2024 3.050 3.060 3.050 3.050 5,385 -0.01(-0.33%)
Aug 26, 2024 3.060 3.090 3.050 3.060 39,044 -0.02(-0.65%)
Aug 23, 2024 3.110 3.110 3.050 3.080 15,548 -0.03(-0.96%)
Aug 22, 2024 3.070 3.130 3.060 3.110 52,654 +0.04(+1.28%)
Aug 21, 2024 3.060 3.080 3.060 3.071 4,415 +0.01(+0.19%)
Aug 20, 2024 3.060 3.075 3.050 3.065 10,149 -0.02(-0.49%)
Aug 19, 2024 3.060 3.085 3.030 3.080 98,349 +0.02(+0.65%)
Aug 16, 2024 3.020 3.070 3.020 3.060 5,344 +0.02(+0.66%)
Aug 15, 2024 3.010 3.070 3.010 3.040 64,595 -0.01(-0.33%)
Aug 14, 2024 3.040 3.050 3.030 3.050 7,628 +0.02(+0.66%)
Aug 13, 2024 3.030 3.050 3.020 3.030 116,488 -0.01(-0.33%)
Aug 12, 2024 3.030 3.040 3.025 3.040 90,146 +0.01(+0.33%)
Aug 09, 2024 3.050 3.050 3.025 3.030 148,990 -0.01(-0.33%)
Aug 08, 2024 3.000 3.040 3.000 3.040 72,360 +0.02(+0.66%)
Aug 07, 2024 2.990 3.050 2.990 3.020 225,604 +0.02(+0.67%)
Aug 06, 2024 3.050 3.050 2.960 3.000 38,165 -0.05(-1.64%)
Aug 05, 2024 2.950 3.050 2.950 3.050 109,002 +0.07(+2.35%)
Aug 02, 2024 2.960 3.000 2.950 2.980 144,146 +0.00(+0.00%)
Aug 01, 2024 2.970 2.980 2.950 2.980 96,518 +0.02(+0.68%)
Jul 31, 2024 2.960 2.980 2.960 2.960 58,414 -0.01(-0.34%)
Jul 30, 2024 2.980 2.980 2.960 2.970 125,827 -0.01(-0.34%)
Jul 29, 2024 3.010 3.050 2.960 2.980 1,119,235 +0.45(+17.79%)
Jul 26, 2024 2.520 2.615 2.420 2.530 14,330 +0.13(+5.42%)
Jul 25, 2024 2.453 2.519 2.400 2.400 3,517 -0.06(-2.28%)
Jul 24, 2024 2.460 2.500 2.380 2.456 7,904 +0.01(+0.24%)
Jul 23, 2024 2.520 2.610 2.450 2.450 12,692 -0.08(-3.16%)
Jul 22, 2024 2.590 2.600 2.450 2.530 13,879 -0.06(-2.32%)
Jul 19, 2024 2.700 2.746 2.590 2.590 4,875 +0.01(+0.39%)
Jul 18, 2024 2.650 2.670 2.580 2.580 9,614 +0.00(+0.00%)
Jul 17, 2024 2.655 2.655 2.580 2.580 6,351 -0.04(-1.34%)
Jul 16, 2024 2.650 2.693 2.550 2.615 11,112 +0.07(+2.55%)
Jul 15, 2024 2.640 2.700 2.550 2.550 3,998 -0.13(-4.85%)
Jul 12, 2024 2.660 2.680 2.480 2.680 8,323 +0.10(+4.08%)
Jul 11, 2024 2.550 2.640 2.520 2.575 5,131 -0.00(-0.19%)
Jul 10, 2024 2.770 2.770 2.520 2.580 3,038 -0.11(-4.09%)
Jul 09, 2024 2.690 2.700 2.510 2.690 2,209 +0.06(+2.28%)
Jul 08, 2024 2.676 2.676 2.500 2.630 5,891 -0.04(-1.50%)
Jul 05, 2024 2.595 2.670 2.595 2.670 780 +0.08(+3.09%)
Jul 03, 2024 2.460 2.621 2.460 2.590 2,252 +0.08(+3.19%)
Jul 02, 2024 2.585 2.585 2.500 2.510 23,343 -0.15(-5.64%)
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.