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 (%)
Mar 31, 2016 1.390 1.669 1.390 1.600 1,414,121 +0.22(+15.94%)
Mar 30, 2016 1.250 1.395 1.240 1.380 418,283 +0.14(+11.29%)
Mar 29, 2016 1.240 1.260 1.210 1.240 221,432 -0.01(-0.80%)
Mar 28, 2016 1.220 1.290 1.220 1.250 214,003 +0.03(+2.46%)
Mar 24, 2016 1.250 1.220 1.220 1.220 323,900 -0.03(-2.40%)
Mar 23, 2016 1.330 1.330 1.210 1.250 478,761 -0.08(-6.02%)
Mar 22, 2016 1.350 1.385 1.310 1.330 581,274 -0.02(-1.48%)
Mar 21, 2016 1.330 1.390 1.330 1.350 167,233 +0.03(+2.27%)
Mar 18, 2016 1.350 1.410 1.320 1.320 202,299 -0.04(-2.94%)
Mar 17, 2016 1.350 1.370 1.290 1.360 377,870 +0.00(+0.00%)
Mar 16, 2016 1.370 1.390 1.310 1.360 222,495 -0.01(-0.73%)
Mar 15, 2016 1.430 1.440 1.350 1.370 118,559 -0.05(-3.52%)
Mar 14, 2016 1.430 1.470 1.400 1.420 123,852 -0.02(-1.39%)
Mar 11, 2016 1.480 1.480 1.420 1.440 201,900 -0.01(-0.69%)
Mar 10, 2016 1.450 1.480 1.380 1.450 207,414 -0.02(-1.36%)
Mar 09, 2016 1.400 1.470 1.400 1.470 236,422 +0.06(+4.26%)
Mar 08, 2016 1.550 1.550 1.380 1.410 506,686 -0.10(-6.62%)
Mar 07, 2016 1.430 1.589 1.420 1.510 943,838 +0.11(+7.86%)
Mar 04, 2016 1.340 1.420 1.330 1.400 716,933 +0.10(+7.69%)
Mar 03, 2016 1.260 1.370 1.240 1.300 551,018 +0.06(+4.84%)
Mar 02, 2016 1.210 1.295 1.200 1.240 944,386 +0.04(+3.33%)
Mar 01, 2016 1.190 1.240 1.160 1.200 262,569 +0.03(+2.56%)
Feb 29, 2016 1.170 1.210 1.160 1.170 264,444 +0.00(+0.00%)
Feb 26, 2016 1.180 1.220 1.150 1.170 231,115 -0.01(-0.85%)
Feb 25, 2016 1.190 1.230 1.160 1.180 143,325 -0.02(-1.67%)
Feb 24, 2016 1.120 1.230 1.060 1.200 407,793 +0.06(+5.26%)
Feb 23, 2016 1.230 1.240 1.120 1.140 408,403 -0.12(-9.52%)
Feb 22, 2016 1.320 1.330 1.210 1.260 399,486 -0.04(-3.08%)
Feb 19, 2016 1.380 1.381 1.300 1.300 291,658 -0.07(-5.45%)
Feb 18, 2016 1.410 1.410 1.370 1.375 340,008 -0.03(-2.48%)
Feb 17, 2016 1.450 1.490 1.410 1.410 313,113 -0.04(-2.76%)
Feb 16, 2016 1.490 1.530 1.410 1.450 183,410 +0.00(+0.00%)
Feb 12, 2016 1.420 1.450 1.450 1.450 260,400 +0.05(+3.57%)
Feb 11, 2016 1.370 1.430 1.360 1.400 238,821 +0.02(+1.45%)
Feb 10, 2016 1.350 1.440 1.350 1.380 274,286 +0.05(+3.76%)
Feb 09, 2016 1.350 1.380 1.290 1.330 358,636 -0.02(-1.48%)
Feb 08, 2016 1.480 1.497 1.350 1.350 295,043 -0.11(-7.53%)
Feb 05, 2016 1.630 1.640 1.440 1.460 439,204 -0.12(-7.59%)
Feb 04, 2016 1.410 1.690 1.410 1.580 878,416 +0.30(+23.44%)
Feb 03, 2016 1.320 1.320 1.250 1.280 240,876 +0.00(+0.00%)
Feb 02, 2016 1.350 1.370 1.270 1.280 222,492 -0.08(-5.88%)
Feb 01, 2016 1.450 1.470 1.350 1.360 399,891 -0.05(-3.55%)
Jan 29, 2016 1.370 1.410 1.360 1.410 334,181 +0.05(+3.68%)
Jan 28, 2016 1.290 1.360 1.285 1.360 303,638 +0.08(+6.25%)
Jan 27, 2016 1.270 1.305 1.222 1.280 271,932 +0.04(+3.23%)
Jan 26, 2016 1.220 1.270 1.220 1.240 107,342 +0.02(+1.64%)
Jan 25, 2016 1.310 1.340 1.210 1.220 238,168 -0.05(-3.94%)
Jan 22, 2016 1.260 1.280 1.200 1.270 200,723 +0.10(+8.55%)
Jan 21, 2016 1.100 1.260 1.100 1.170 391,128 +0.12(+11.43%)
Jan 20, 2016 1.050 1.062 1.000 1.050 309,405 -0.03(-2.78%)
Jan 19, 2016 1.200 1.230 1.060 1.080 209,843 -0.10(-8.47%)
Jan 15, 2016 1.170 1.180 1.180 1.180 227,100 -0.02(-1.67%)
Jan 14, 2016 1.210 1.250 1.150 1.200 277,435 -0.02(-1.64%)
Jan 13, 2016 1.320 1.320 1.190 1.220 251,733 -0.03(-2.40%)
Jan 12, 2016 1.320 1.370 1.250 1.250 248,525 -0.05(-3.85%)
Jan 11, 2016 1.380 1.380 1.250 1.300 266,924 -0.05(-3.70%)
Jan 08, 2016 1.380 1.390 1.300 1.350 272,978 +0.09(+7.14%)
Jan 07, 2016 1.480 1.490 1.244 1.260 533,151 -0.20(-13.70%)
Jan 06, 2016 1.540 1.630 1.410 1.460 1,267,050 -0.02(-1.35%)
Jan 05, 2016 1.470 1.530 1.450 1.480 421,144 +0.03(+2.07%)
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.