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 (%)
Sep 28, 2018 0.9600 1.050 0.9500 1.000 968,100 +0.07(+7.27%)
Sep 27, 2018 0.9400 0.9700 0.9301 0.9322 267,880 -0.01(-0.83%)
Sep 26, 2018 0.9900 1.000 0.9400 0.9400 278,505 -0.04(-4.08%)
Sep 25, 2018 0.9700 1.000 0.9700 0.9800 257,479 +0.00(+0.00%)
Sep 24, 2018 1.000 1.030 0.9700 0.9800 512,104 +0.03(+3.16%)
Sep 21, 2018 1.040 1.050 0.9500 0.9500 802,700 -0.08(-7.77%)
Sep 20, 2018 1.000 1.040 0.9800 1.030 881,573 +0.06(+6.19%)
Sep 19, 2018 0.9900 0.9900 0.9400 0.9700 671,032 +0.04(+4.02%)
Sep 18, 2018 0.9000 0.9597 0.9000 0.9325 599,227 +0.03(+3.61%)
Sep 17, 2018 0.9200 0.9300 0.9000 0.9000 706,351 -0.02(-2.17%)
Sep 14, 2018 0.9600 0.9700 0.9100 0.9200 1,347,400 -0.04(-4.17%)
Sep 13, 2018 1.060 1.070 0.9000 0.9600 1,656,289 -0.09(-8.57%)
Sep 12, 2018 1.090 1.100 1.050 1.050 483,970 -0.04(-3.67%)
Sep 11, 2018 1.100 1.130 1.090 1.090 216,312 -0.01(-0.91%)
Sep 10, 2018 1.100 1.120 1.080 1.100 566,487 +0.01(+0.46%)
Sep 07, 2018 1.140 1.140 1.090 1.095 466,100 -0.04(-3.95%)
Sep 06, 2018 1.190 1.190 1.130 1.140 214,340 -0.03(-2.56%)
Sep 05, 2018 1.150 1.180 1.140 1.170 667,339 +0.03(+2.63%)
Sep 04, 2018 1.130 1.150 1.120 1.140 348,952 +0.02(+1.79%)
Aug 31, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Aug 30, 2018 1.170 1.170 1.140 1.140 339,462 -0.03(-2.56%)
Aug 29, 2018 1.170 1.180 1.160 1.170 376,957 +0.02(+1.74%)
Aug 28, 2018 1.080 1.230 1.080 1.150 693,670 +0.05(+4.55%)
Aug 27, 2018 1.140 1.140 1.080 1.100 591,433 -0.02(-1.79%)
Aug 24, 2018 1.120 1.150 1.090 1.120 581,000 +0.02(+1.82%)
Aug 23, 2018 1.160 1.170 1.100 1.100 590,784 -0.03(-2.65%)
Aug 22, 2018 1.140 1.160 1.110 1.130 315,451 -0.01(-0.88%)
Aug 21, 2018 1.210 1.210 1.120 1.140 699,184 -0.06(-5.00%)
Aug 20, 2018 1.210 1.230 1.180 1.200 535,572 +0.00(+0.00%)
Aug 17, 2018 1.210 1.230 1.200 1.200 339,600 -0.03(-2.44%)
Aug 16, 2018 1.130 1.240 1.090 1.230 1,339,551 +0.17(+16.04%)
Aug 15, 2018 1.100 1.150 1.050 1.060 860,445 -0.07(-6.19%)
Aug 14, 2018 1.240 1.250 1.080 1.130 1,889,214 -0.10(-8.13%)
Aug 13, 2018 1.340 1.340 1.220 1.230 837,283 -0.07(-5.38%)
Aug 10, 2018 1.330 1.340 1.260 1.300 401,700 -0.03(-2.26%)
Aug 09, 2018 1.300 1.350 1.270 1.330 512,614 +0.06(+4.72%)
Aug 08, 2018 1.350 1.380 1.250 1.270 1,334,164 -0.15(-10.56%)
Aug 07, 2018 1.390 1.430 1.330 1.420 665,504 +0.06(+4.41%)
Aug 06, 2018 1.400 1.460 1.320 1.360 926,138 -0.06(-4.23%)
Aug 03, 2018 1.510 1.530 1.410 1.420 765,100 -0.08(-5.33%)
Aug 02, 2018 1.490 1.530 1.480 1.500 364,470 +0.02(+1.35%)
Aug 01, 2018 1.500 1.500 1.450 1.480 338,344 +0.05(+3.50%)
Jul 31, 2018 1.440 1.502 1.420 1.430 459,970 -0.01(-0.69%)
Jul 30, 2018 1.450 1.500 1.430 1.440 478,156 -0.01(-0.69%)
Jul 27, 2018 1.500 1.530 1.420 1.450 585,800 -0.04(-2.68%)
Jul 26, 2018 1.700 1.710 1.470 1.490 1,047,435 -0.20(-11.83%)
Jul 25, 2018 1.710 1.710 1.680 1.690 314,480 -0.01(-0.59%)
Jul 24, 2018 1.740 1.666 1.700 382,552 +0.01(+0.56%)
Jul 23, 2018 1.780 1.781 1.670 1.690 661,724 -0.09(-5.03%)
Jul 20, 2018 1.820 1.750 1.780 506,244 -0.03(-1.66%)
Jul 19, 2018 1.760 1.810 1.700 1.810 755,007 +0.05(+2.84%)
Jul 18, 2018 1.640 1.780 1.610 1.760 1,162,952 +0.13(+7.98%)
Jul 17, 2018 1.540 1.650 1.510 1.630 660,983 +0.08(+5.16%)
Jul 16, 2018 1.570 1.589 1.530 1.550 319,463 -0.03(-1.90%)
Jul 13, 2018 1.590 1.600 1.550 1.580 294,978 +0.00(+0.00%)
Jul 12, 2018 1.540 1.590 1.520 1.580 515,979 +0.06(+3.95%)
Jul 11, 2018 1.530 1.530 1.490 1.520 252,231 +0.04(+2.70%)
Jul 10, 2018 1.490 1.520 1.470 1.480 176,600 -0.01(-0.67%)
Jul 09, 2018 1.480 1.520 1.460 1.490 297,166 +0.01(+0.68%)
Jul 06, 2018 1.450 1.520 1.450 1.480 249,464 +0.02(+1.37%)
Jul 05, 2018 1.450 1.470 1.430 1.460 145,825 +0.02(+1.39%)
Jul 03, 2018 1.440 1.440 1.440 0 -0.03(-2.04%)
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.