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 (%)
Dec 29, 2017 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Dec 28, 2017 0.8100 0.8200 0.7660 0.7700 994,103 -0.03(-3.75%)
Dec 27, 2017 0.7600 0.8500 0.7400 0.8000 3,306,411 +0.05(+6.67%)
Dec 26, 2017 0.7538 0.7599 0.7370 0.7500 477,577 -0.00(-0.27%)
Dec 22, 2017 0.7380 0.7538 0.7300 0.7520 592,004 +0.01(+1.80%)
Dec 21, 2017 0.7339 0.7424 0.7200 0.7387 471,964 +0.01(+1.61%)
Dec 20, 2017 0.7150 0.7550 0.7150 0.7270 898,177 +0.01(+1.68%)
Dec 19, 2017 0.7248 0.7400 0.7000 0.7150 554,636 -0.01(-0.69%)
Dec 18, 2017 0.7119 0.7388 0.7102 0.7200 332,691 +0.01(+0.70%)
Dec 15, 2017 0.7256 0.7299 0.7100 0.7150 219,660 -0.01(-0.69%)
Dec 14, 2017 0.7138 0.7352 0.7120 0.7200 410,129 +0.01(+1.41%)
Dec 13, 2017 0.7210 0.7500 0.7000 0.7100 392,879 -0.02(-2.74%)
Dec 12, 2017 0.7500 0.7780 0.7250 0.7300 614,488 -0.03(-3.71%)
Dec 11, 2017 0.7820 0.7900 0.7500 0.7581 619,441 -0.03(-4.04%)
Dec 08, 2017 0.8000 0.8100 0.7810 0.7900 711,438 -0.02(-1.86%)
Dec 07, 2017 0.7810 0.8300 0.7731 0.8050 1,321,648 +0.01(+0.76%)
Dec 06, 2017 0.8000 0.8064 0.7710 0.7989 309,665 -0.00(-0.14%)
Dec 05, 2017 0.8000 0.8098 0.7600 0.8000 431,298 +0.00(+0.00%)
Dec 04, 2017 0.8000 0.8099 0.7712 0.8000 240,458 +0.00(+0.00%)
Dec 01, 2017 0.8000 0.8140 0.7520 0.8000 431,879 +0.01(+1.27%)
Nov 30, 2017 0.8200 0.8300 0.7850 0.7900 495,417 -0.03(-3.66%)
Nov 29, 2017 0.8420 0.8551 0.8100 0.8200 434,794 -0.04(-4.10%)
Nov 28, 2017 0.8543 0.8800 0.8501 0.8551 348,115 -0.02(-1.93%)
Nov 27, 2017 0.8768 0.9000 0.8550 0.8719 293,354 +0.01(+1.38%)
Nov 24, 2017 0.8800 0.8899 0.8600 0.8600 192,476 -0.04(-4.02%)
Nov 22, 2017 0.9000 0.9000 0.8700 0.8960 120,903 +0.01(+0.63%)
Nov 21, 2017 0.8900 0.9000 0.8900 0.8904 137,229 -0.01(-1.07%)
Nov 20, 2017 0.9000 0.9000 0.8900 0.9000 189,633 +0.01(+1.12%)
Nov 17, 2017 0.8655 0.9000 0.8400 0.8900 328,637 +0.05(+5.95%)
Nov 16, 2017 0.8760 0.9000 0.8400 0.8400 192,904 -0.05(-5.60%)
Nov 15, 2017 0.8871 0.9000 0.8501 0.8898 287,190 -0.00(-0.02%)
Nov 14, 2017 0.8600 0.9099 0.8600 0.8900 415,603 +0.03(+3.49%)
Nov 13, 2017 0.9000 0.9100 0.8600 0.8600 198,993 -0.04(-4.44%)
Nov 10, 2017 0.9000 0.9399 0.8600 0.9000 302,075 +0.01(+0.56%)
Nov 09, 2017 0.8500 0.9000 0.8500 0.8950 276,562 +0.04(+4.07%)
Nov 08, 2017 0.9132 0.9400 0.8500 0.8600 626,697 -0.02(-2.76%)
Nov 07, 2017 0.9000 0.9000 0.8703 0.8844 358,009 -0.02(-1.73%)
Nov 06, 2017 0.9800 0.9900 0.8300 0.9000 1,998,297 -0.10(-10.00%)
Nov 03, 2017 1.030 1.039 0.9700 1.000 687,393 -0.01(-0.99%)
Nov 02, 2017 1.010 1.020 0.9700 1.010 675,782 +0.03(+3.56%)
Nov 01, 2017 1.020 1.020 0.9631 0.9753 545,662 -0.01(-1.48%)
Oct 31, 2017 1.020 1.020 0.9800 0.9900 425,648 -0.02(-1.98%)
Oct 30, 2017 1.040 1.040 0.9631 1.010 379,806 -0.02(-1.94%)
Oct 27, 2017 1.090 1.100 0.9500 1.030 1,268,125 -0.07(-6.36%)
Oct 26, 2017 1.070 1.120 1.060 1.100 505,728 +0.02(+1.85%)
Oct 25, 2017 1.120 1.139 1.040 1.080 832,875 -0.04(-3.57%)
Oct 24, 2017 1.090 1.150 1.040 1.120 890,664 +0.06(+5.41%)
Oct 23, 2017 1.090 1.090 1.030 1.062 596,668 -0.03(-2.52%)
Oct 20, 2017 1.080 1.110 1.050 1.090 410,777 +0.00(+0.00%)
Oct 19, 2017 1.060 1.100 1.030 1.090 745,409 +0.01(+0.93%)
Oct 18, 2017 1.110 1.129 1.050 1.080 937,699 -0.01(-0.92%)
Oct 17, 2017 1.120 1.140 1.070 1.090 566,400 -0.02(-1.80%)
Oct 16, 2017 1.090 1.170 1.060 1.110 1,343,011 +0.04(+3.74%)
Oct 13, 2017 1.280 1.350 1.050 1.070 3,311,776 -0.09(-7.76%)
Oct 12, 2017 1.000 1.190 0.9900 1.160 4,207,242 +0.18(+18.73%)
Oct 11, 2017 0.9800 0.9900 0.9400 0.9770 481,776 +0.01(+1.24%)
Oct 10, 2017 0.9009 0.9967 0.9000 0.9650 1,125,516 +0.06(+7.22%)
Oct 09, 2017 1.020 1.020 0.8601 0.9000 1,227,307 -0.08(-8.16%)
Oct 06, 2017 1.040 1.070 0.9700 0.9800 2,191,997 -0.03(-2.97%)
Oct 05, 2017 0.9600 1.060 0.9000 1.010 4,994,154 +0.17(+20.24%)
Oct 04, 2017 0.7880 0.8700 0.7500 0.8400 2,516,247 +0.14(+19.86%)
Oct 03, 2017 0.7900 0.7900 0.6700 0.7008 803,313 -0.08(-10.15%)
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.