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

Capital Product Part (NQ: CPLP )

16.15 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2021 10.94 11.40 10.83 11.12 154,837 +0.18(+1.63%)
May 27, 2021 10.97 11.02 10.82 10.94 61,275 +0.09(+0.82%)
May 26, 2021 10.93 11.10 10.80 10.85 79,833 -0.11(-0.97%)
May 25, 2021 11.33 11.52 10.95 10.96 78,354 -0.36(-3.22%)
May 24, 2021 11.27 11.51 11.27 11.33 109,600 +0.10(+0.87%)
May 21, 2021 11.15 11.36 11.15 11.23 84,634 +0.19(+1.69%)
May 20, 2021 11.09 11.11 10.93 11.04 66,879 -0.10(-0.88%)
May 19, 2021 11.01 11.40 10.87 11.14 53,650 +0.05(+0.48%)
May 18, 2021 11.03 11.34 11.01 11.09 88,555 -0.04(-0.40%)
May 17, 2021 11.03 11.20 10.90 11.13 50,697 +0.10(+0.89%)
May 14, 2021 10.97 11.24 10.85 11.03 83,220 +0.12(+1.06%)
May 13, 2021 10.97 11.24 10.69 10.92 118,519 -0.08(-0.73%)
May 12, 2021 11.38 11.41 10.93 11.00 86,162 -0.37(-3.29%)
May 11, 2021 11.52 11.65 11.31 11.37 98,238 -0.28(-2.44%)
May 10, 2021 11.92 12.00 11.59 11.65 124,389 -0.16(-1.36%)
May 07, 2021 11.35 11.96 11.28 11.82 118,071 +0.50(+4.40%)
May 06, 2021 11.52 11.54 11.15 11.32 68,365 -0.22(-1.93%)
May 05, 2021 11.61 11.89 11.46 11.54 107,515 -0.02(-0.15%)
May 04, 2021 11.80 11.85 11.26 11.56 67,285 -0.25(-2.11%)
May 03, 2021 11.44 12.01 11.36 11.81 196,786 +0.48(+4.24%)
Apr 30, 2021 11.24 11.47 11.12 11.33 124,200 +0.21(+1.92%)
Apr 29, 2021 11.08 11.21 10.61 11.11 409,814 +0.10(+0.88%)
Apr 28, 2021 11.09 11.17 10.86 11.02 112,696 -0.07(-0.64%)
Apr 27, 2021 10.97 11.11 10.88 11.09 70,482 +0.18(+1.62%)
Apr 26, 2021 10.90 10.92 10.55 10.91 102,456 +0.04(+0.41%)
Apr 23, 2021 10.71 10.94 10.64 10.87 108,200 +0.08(+0.74%)
Apr 22, 2021 11.12 11.32 10.71 10.79 205,506 -0.13(-1.21%)
Apr 21, 2021 10.49 11.08 10.44 10.92 340,089 +0.48(+4.56%)
Apr 20, 2021 10.07 10.45 9.753 10.44 203,030 +0.52(+5.25%)
Apr 19, 2021 9.877 9.947 9.700 9.921 63,935 +0.11(+1.17%)
Apr 16, 2021 9.603 9.885 9.536 9.806 81,801 +0.18(+1.83%)
Apr 15, 2021 9.612 9.665 9.365 9.629 59,177 +0.01(+0.09%)
Apr 14, 2021 9.409 9.682 9.338 9.621 65,847 +0.22(+2.35%)
Apr 13, 2021 9.329 9.418 9.100 9.400 55,988 +0.02(+0.19%)
Apr 12, 2021 9.373 9.523 9.241 9.382 55,109 -0.10(-1.02%)
Apr 09, 2021 9.497 9.638 9.373 9.479 80,668 -0.06(-0.65%)
Apr 08, 2021 9.621 9.652 9.418 9.541 59,061 -0.01(-0.09%)
Apr 07, 2021 9.550 9.753 9.426 9.550 58,355 -0.02(-0.18%)
Apr 06, 2021 9.621 9.771 9.550 9.568 40,519 -0.01(-0.09%)
Apr 05, 2021 9.885 9.885 9.313 9.576 157,603 -0.14(-1.45%)
Apr 01, 2021 9.921 9.921 9.621 9.718 61,407 -0.11(-1.08%)
Mar 31, 2021 9.894 9.965 9.797 9.824 61,830 -0.06(-0.62%)
Mar 30, 2021 9.797 9.965 9.735 9.885 44,405 -0.02(-0.18%)
Mar 29, 2021 10.24 10.24 9.885 9.903 70,611 -0.37(-3.61%)
Mar 26, 2021 10.09 10.30 9.982 10.27 76,590 +0.34(+3.47%)
Mar 25, 2021 9.744 10.01 9.638 9.929 63,939 +0.04(+0.45%)
Mar 24, 2021 10.04 10.41 9.728 9.885 123,329 +0.00(+0.00%)
Mar 23, 2021 10.47 10.47 9.788 9.885 207,541 -0.49(-4.76%)
Mar 22, 2021 9.991 10.55 9.991 10.38 278,428 +0.39(+3.89%)
Mar 19, 2021 9.532 10.02 9.197 9.991 192,834 +0.53(+5.60%)
Mar 18, 2021 9.647 10.22 9.404 9.462 203,130 -0.19(-1.92%)
Mar 17, 2021 9.091 9.885 9.056 9.647 234,541 +0.62(+6.84%)
Mar 16, 2021 9.418 9.418 9.029 9.029 97,032 -0.37(-3.94%)
Mar 15, 2021 9.003 9.612 8.959 9.400 209,626 +0.42(+4.72%)
Mar 12, 2021 8.932 9.091 8.787 8.976 161,224 +0.00(+0.00%)
Mar 11, 2021 9.091 9.109 8.835 8.976 104,978 -0.13(-1.45%)
Mar 10, 2021 8.826 9.215 8.756 9.109 246,813 +0.40(+4.56%)
Mar 09, 2021 8.817 8.914 8.606 8.711 102,012 -0.06(-0.70%)
Mar 08, 2021 8.694 8.914 8.685 8.773 85,472 +0.05(+0.61%)
Mar 05, 2021 8.809 8.870 8.508 8.720 87,693 +0.02(+0.20%)
Mar 04, 2021 8.720 8.906 8.507 8.703 188,805 -0.10(-1.10%)
Mar 03, 2021 9.003 9.012 8.729 8.800 119,381 +0.01(+0.10%)
Mar 02, 2021 8.561 8.941 8.561 8.791 102,558 +0.21(+2.47%)
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.