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, 2020 2.100 2.100 1.810 1.900 144,721 -0.17(-8.21%)
Apr 29, 2020 2.140 2.330 1.910 2.070 504,429 +0.02(+0.98%)
Apr 28, 2020 1.550 2.270 1.510 2.050 837,989 +0.55(+36.67%)
Apr 27, 2020 1.360 1.520 1.300 1.500 295,177 +0.20(+15.38%)
Apr 24, 2020 1.260 1.360 1.130 1.300 185,200 +0.08(+6.56%)
Apr 23, 2020 1.220 1.230 1.160 1.220 86,569 +0.04(+3.39%)
Apr 22, 2020 1.170 1.250 1.160 1.180 118,581 +0.02(+1.72%)
Apr 21, 2020 1.310 1.310 1.120 1.160 275,319 -0.13(-10.08%)
Apr 20, 2020 1.300 1.340 1.250 1.290 144,040 +0.04(+3.20%)
Apr 17, 2020 1.280 1.310 1.240 1.250 73,900 +0.01(+0.81%)
Apr 16, 2020 1.250 1.320 1.220 1.240 81,340 -0.02(-1.59%)
Apr 15, 2020 1.300 1.320 1.230 1.260 160,781 -0.02(-1.56%)
Apr 14, 2020 1.260 1.350 1.257 1.280 118,958 +0.05(+4.07%)
Apr 13, 2020 1.250 1.260 1.200 1.230 67,715 +0.02(+1.65%)
Apr 09, 2020 1.250 1.297 1.210 1.210 133,100 +0.00(+0.00%)
Apr 08, 2020 1.260 1.280 1.200 1.210 133,704 -0.05(-3.97%)
Apr 07, 2020 1.200 1.280 1.200 1.260 126,089 +0.08(+6.78%)
Apr 06, 2020 1.220 1.240 1.130 1.180 165,074 +0.00(+0.00%)
Apr 03, 2020 1.180 1.220 1.150 1.180 52,900 +0.04(+3.51%)
Apr 02, 2020 1.120 1.189 1.100 1.140 96,893 +0.02(+1.79%)
Apr 01, 2020 1.190 1.200 1.100 1.120 88,688 -0.08(-6.67%)
Mar 31, 2020 1.080 1.240 1.080 1.200 161,655 +0.13(+12.15%)
Mar 30, 2020 1.050 1.120 1.020 1.070 231,975 -0.05(-4.46%)
Mar 27, 2020 1.270 1.270 1.100 1.120 175,700 -0.09(-7.44%)
Mar 26, 2020 1.300 1.320 1.210 1.210 257,363 -0.06(-4.72%)
Mar 25, 2020 1.210 1.390 1.110 1.270 363,986 +0.11(+9.48%)
Mar 24, 2020 1.190 1.260 1.050 1.160 254,921 -0.01(-0.85%)
Mar 23, 2020 1.170 1.200 1.100 1.170 47,532 -0.01(-0.85%)
Mar 20, 2020 1.190 1.200 1.100 1.180 141,400 +0.04(+3.51%)
Mar 19, 2020 1.120 1.250 1.070 1.140 190,068 +0.06(+5.56%)
Mar 18, 2020 1.240 1.270 1.000 1.080 276,334 -0.12(-10.00%)
Mar 17, 2020 1.390 1.470 1.030 1.200 286,953 -0.18(-13.04%)
Mar 16, 2020 1.640 1.690 1.320 1.380 271,802 -0.34(-19.77%)
Mar 13, 2020 2.030 2.050 1.690 1.720 197,400 -0.28(-14.00%)
Mar 12, 2020 2.000 2.070 1.900 2.000 262,795 -0.06(-2.91%)
Mar 11, 2020 2.060 2.100 2.010 2.060 84,350 -0.02(-0.96%)
Mar 10, 2020 2.180 2.270 2.040 2.080 140,887 +0.04(+1.96%)
Mar 09, 2020 2.230 2.380 2.040 2.040 154,606 -0.25(-10.92%)
Mar 06, 2020 2.410 2.430 2.280 2.290 121,900 -0.14(-5.76%)
Mar 05, 2020 2.480 2.489 2.400 2.430 54,100 -0.07(-2.80%)
Mar 04, 2020 2.700 2.700 2.492 2.500 108,642 +0.02(+0.81%)
Mar 03, 2020 2.430 2.670 2.380 2.480 237,763 +0.36(+16.98%)
Mar 02, 2020 2.330 2.360 2.090 2.120 197,870 -0.13(-5.78%)
Feb 28, 2020 2.400 2.420 2.250 2.250 183,400 -0.15(-6.25%)
Feb 27, 2020 2.580 2.620 2.400 2.400 167,208 -0.25(-9.43%)
Feb 26, 2020 2.670 2.760 2.620 2.650 115,871 -0.05(-1.85%)
Feb 25, 2020 2.850 2.850 2.650 2.700 126,199 -0.14(-4.93%)
Feb 24, 2020 2.680 2.930 2.680 2.840 106,221 +0.10(+3.65%)
Feb 21, 2020 2.690 2.790 2.680 2.740 63,100 +0.02(+0.74%)
Feb 20, 2020 2.700 2.790 2.680 2.720 109,254 -0.02(-0.73%)
Feb 19, 2020 2.780 2.800 2.660 2.740 181,121 -0.02(-0.72%)
Feb 18, 2020 2.790 2.828 2.600 2.760 145,130 -0.03(-1.08%)
Feb 14, 2020 2.900 2.928 2.730 2.790 123,500 -0.11(-3.79%)
Feb 13, 2020 2.700 3.160 2.662 2.900 474,855 +0.23(+8.61%)
Feb 12, 2020 2.650 2.700 2.630 2.670 147,895 +0.04(+1.52%)
Feb 11, 2020 2.590 2.640 2.570 2.630 55,787 +0.02(+0.77%)
Feb 10, 2020 2.600 2.700 2.580 2.610 93,694 +0.03(+1.16%)
Feb 07, 2020 2.590 2.698 2.550 2.580 113,600 -0.08(-3.01%)
Feb 06, 2020 2.760 2.790 2.650 2.660 56,021 -0.10(-3.62%)
Feb 05, 2020 2.750 2.800 2.730 2.760 51,953 +0.01(+0.36%)
Feb 04, 2020 2.810 2.840 2.720 2.750 98,964 -0.02(-0.72%)
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.