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 (%)
Nov 30, 2016 0.8669 0.8987 0.8669 0.8900 123,892 +0.01(+1.34%)
Nov 29, 2016 0.9000 0.9100 0.8500 0.8782 404,805 -0.01(-1.10%)
Nov 28, 2016 0.9010 0.9100 0.8700 0.8880 80,557 -0.02(-2.42%)
Nov 25, 2016 0.9040 0.9500 0.8300 0.9100 381,624 -0.01(-0.98%)
Nov 23, 2016 0.9190 0.9190 0.9190 0 +0.01(+1.54%)
Nov 22, 2016 0.9390 0.9400 0.9050 0.9051 75,839 -0.01(-0.55%)
Nov 21, 2016 0.9400 0.9400 0.9000 0.9101 194,767 -0.02(-2.49%)
Nov 18, 2016 0.9580 0.9598 0.9010 0.9333 195,187 +0.02(+2.22%)
Nov 17, 2016 0.9100 0.9800 0.9000 0.9130 401,577 -0.01(-1.29%)
Nov 16, 2016 0.9163 0.9500 0.8753 0.9249 198,980 +0.01(+1.09%)
Nov 15, 2016 0.9700 0.9799 0.9000 0.9149 203,869 -0.06(-5.68%)
Nov 14, 2016 0.9450 0.9750 0.9101 0.9700 383,181 +0.06(+6.59%)
Nov 11, 2016 0.8820 0.9200 0.8606 0.9100 237,660 +0.01(+1.20%)
Nov 10, 2016 0.9350 0.9350 0.8639 0.8992 319,710 -0.04(-3.83%)
Nov 09, 2016 0.8600 0.9449 0.8500 0.9350 677,533 +0.06(+7.15%)
Nov 08, 2016 0.8200 0.8800 0.8200 0.8726 188,259 +0.06(+7.72%)
Nov 07, 2016 0.8400 0.8599 0.8051 0.8101 161,916 +0.01(+1.26%)
Nov 04, 2016 0.8000 0.8380 0.7600 0.8000 527,367 +0.02(+2.56%)
Nov 03, 2016 0.8400 0.8750 0.7500 0.7800 633,994 -0.07(-8.24%)
Nov 02, 2016 0.9414 0.9414 0.8355 0.8500 262,499 +0.02(+1.80%)
Nov 01, 2016 0.8800 0.8800 0.8300 0.8350 548,907 -0.05(-5.11%)
Oct 31, 2016 0.9400 0.9550 0.8702 0.8800 309,752 -0.05(-5.39%)
Oct 28, 2016 0.9900 1.010 0.8701 0.9301 1,557,445 -0.07(-6.99%)
Oct 27, 2016 1.030 1.050 1.000 1.000 437,047 -0.03(-2.91%)
Oct 26, 2016 1.050 1.070 1.000 1.030 902,477 -0.02(-1.90%)
Oct 25, 2016 1.070 1.070 1.050 1.050 374,531 -0.03(-2.78%)
Oct 24, 2016 1.090 1.090 1.060 1.080 258,980 -0.02(-1.82%)
Oct 21, 2016 1.080 1.110 1.060 1.100 256,806 +0.01(+0.92%)
Oct 20, 2016 1.180 1.180 1.070 1.090 406,722 -0.02(-1.80%)
Oct 19, 2016 1.100 1.190 1.000 1.110 2,469,517 +0.01(+0.91%)
Oct 18, 2016 1.280 1.290 1.090 1.100 2,070,495 -0.23(-17.29%)
Oct 17, 2016 1.350 1.380 1.320 1.330 132,942 -0.02(-1.48%)
Oct 14, 2016 1.340 1.375 1.320 1.350 146,146 +0.03(+2.27%)
Oct 13, 2016 1.360 1.360 1.300 1.320 218,856 -0.04(-2.94%)
Oct 12, 2016 1.400 1.400 1.350 1.360 188,826 +0.00(+0.00%)
Oct 11, 2016 1.400 1.400 1.350 1.360 146,123 -0.03(-2.16%)
Oct 10, 2016 1.430 1.430 1.360 1.390 179,078 -0.03(-2.11%)
Oct 07, 2016 1.440 1.480 1.400 1.420 153,458 -0.03(-2.07%)
Oct 06, 2016 1.400 1.470 1.380 1.450 718,846 +0.08(+5.84%)
Oct 05, 2016 1.300 1.440 1.300 1.370 363,775 +0.07(+5.38%)
Oct 04, 2016 1.330 1.390 1.300 1.300 348,518 -0.03(-2.26%)
Oct 03, 2016 1.350 1.370 1.330 1.330 161,911 -0.04(-2.92%)
Sep 30, 2016 1.380 1.430 1.350 1.370 179,473 -0.01(-0.72%)
Sep 29, 2016 1.360 1.400 1.346 1.380 109,186 +0.03(+2.22%)
Sep 28, 2016 1.370 1.410 1.310 1.350 330,724 -0.01(-0.74%)
Sep 27, 2016 1.340 1.380 1.340 1.360 137,246 +0.01(+0.74%)
Sep 26, 2016 1.390 1.390 1.330 1.350 215,692 -0.04(-2.88%)
Sep 23, 2016 1.390 1.420 1.380 1.390 80,102 +0.00(+0.00%)
Sep 22, 2016 1.420 1.427 1.380 1.390 192,817 -0.04(-2.80%)
Sep 21, 2016 1.340 1.430 1.335 1.430 167,034 +0.10(+7.52%)
Sep 20, 2016 1.350 1.350 1.330 1.330 269,157 +0.00(+0.00%)
Sep 19, 2016 1.400 1.400 1.320 1.330 430,753 -0.07(-5.00%)
Sep 16, 2016 1.400 1.410 1.400 1.400 241,207 +0.00(+0.00%)
Sep 15, 2016 1.410 1.440 1.400 1.400 237,905 -0.01(-0.71%)
Sep 14, 2016 1.410 1.430 1.410 1.410 119,657 -0.02(-1.40%)
Sep 13, 2016 1.450 1.450 1.410 1.430 194,897 +0.00(+0.00%)
Sep 12, 2016 1.410 1.470 1.410 1.430 157,438 +0.02(+1.42%)
Sep 09, 2016 1.480 1.516 1.410 1.410 329,887 -0.07(-4.73%)
Sep 08, 2016 1.470 1.490 1.460 1.480 256,485 +0.00(+0.00%)
Sep 07, 2016 1.560 1.620 1.460 1.480 966,750 -0.09(-5.73%)
Sep 06, 2016 1.640 1.680 1.570 1.570 313,646 -0.07(-4.27%)
Sep 02, 2016 1.680 1.640 1.640 1.640 195,200 -0.05(-2.96%)
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.