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 (%)
Feb 28, 2017 0.7380 0.7600 0.7125 0.7250 172,032 -0.02(-3.05%)
Feb 27, 2017 0.7500 0.7525 0.7100 0.7478 144,393 -0.00(-0.29%)
Feb 24, 2017 0.7520 0.7998 0.7500 0.7500 100,169 -0.04(-4.94%)
Feb 23, 2017 0.7850 0.7950 0.7510 0.7890 143,613 +0.01(+0.84%)
Feb 22, 2017 0.7700 0.7900 0.7400 0.7824 191,715 +0.01(+1.61%)
Feb 21, 2017 0.8000 0.8500 0.7700 0.7700 481,365 -0.03(-3.75%)
Feb 17, 2017 0.8000 0.8000 0.8000 0 +0.02(+1.91%)
Feb 16, 2017 0.8000 0.8050 0.7698 0.7850 337,771 -0.02(-1.88%)
Feb 15, 2017 0.7900 0.8300 0.7632 0.8000 529,697 +0.03(+3.90%)
Feb 14, 2017 0.7480 0.7900 0.7301 0.7700 305,722 +0.04(+5.48%)
Feb 13, 2017 0.7500 0.7552 0.7300 0.7300 297,435 -0.02(-2.67%)
Feb 10, 2017 0.7300 0.7500 0.7000 0.7500 439,647 +0.01(+1.63%)
Feb 09, 2017 0.7020 0.7600 0.7020 0.7380 344,092 +0.04(+5.13%)
Feb 08, 2017 0.7200 0.7397 0.7000 0.7020 266,489 -0.02(-2.50%)
Feb 07, 2017 0.7357 0.7370 0.7000 0.7200 391,371 -0.01(-1.38%)
Feb 06, 2017 0.7600 0.7600 0.7300 0.7301 360,922 -0.03(-3.95%)
Feb 03, 2017 0.7900 0.7900 0.7320 0.7601 277,950 -0.01(-1.61%)
Feb 02, 2017 0.8300 0.8500 0.7300 0.7725 627,473 -0.08(-9.65%)
Feb 01, 2017 0.8735 0.8735 0.8100 0.8550 339,141 +0.02(+1.88%)
Jan 31, 2017 0.9300 0.9300 0.8100 0.8392 1,051,067 +0.04(+4.90%)
Jan 30, 2017 0.7550 0.8200 0.7500 0.8000 847,037 +0.06(+8.11%)
Jan 27, 2017 0.7296 0.7400 0.7124 0.7400 108,515 +0.02(+2.07%)
Jan 26, 2017 0.7124 0.7500 0.7124 0.7250 180,224 +0.00(+0.00%)
Jan 25, 2017 0.7100 0.7450 0.7000 0.7250 200,057 +0.02(+2.11%)
Jan 24, 2017 0.7000 0.7275 0.6700 0.7100 273,529 +0.04(+5.97%)
Jan 23, 2017 0.6942 0.7275 0.6700 0.6700 157,599 -0.02(-2.90%)
Jan 20, 2017 0.7200 0.7300 0.6800 0.6900 212,084 -0.01(-1.43%)
Jan 19, 2017 0.7250 0.7399 0.6905 0.7000 153,520 -0.01(-1.41%)
Jan 18, 2017 0.7200 0.7497 0.7005 0.7100 384,676 -0.01(-1.11%)
Jan 17, 2017 0.7500 0.7700 0.7100 0.7180 273,020 -0.03(-4.18%)
Jan 13, 2017 0.7493 0.7493 0.7493 0 -0.01(-1.41%)
Jan 12, 2017 0.7538 0.7800 0.7310 0.7600 111,307 +0.01(+1.33%)
Jan 11, 2017 0.7500 0.7733 0.7300 0.7500 122,408 +0.01(+1.05%)
Jan 10, 2017 0.7300 0.7460 0.7200 0.7422 212,484 -0.00(-0.12%)
Jan 09, 2017 0.7500 0.7500 0.7200 0.7431 114,731 -0.01(-0.92%)
Jan 06, 2017 0.7500 0.7600 0.7400 0.7500 121,859 -0.01(-1.33%)
Jan 05, 2017 0.7700 0.8000 0.7600 0.7601 232,936 -0.01(-1.29%)
Jan 04, 2017 0.7400 0.7800 0.7400 0.7700 329,782 +0.04(+5.48%)
Jan 03, 2017 0.7147 0.7530 0.7100 0.7300 262,384 +0.05(+7.34%)
Dec 30, 2016 0.6801 0.6801 0.6801 0 -0.04(-5.08%)
Dec 29, 2016 0.7500 0.7555 0.7100 0.7165 479,378 -0.02(-3.18%)
Dec 28, 2016 0.7500 0.7645 0.7360 0.7400 430,947 -0.01(-1.37%)
Dec 27, 2016 0.7600 0.7760 0.7500 0.7503 437,195 -0.03(-3.31%)
Dec 23, 2016 0.7760 0.7760 0.7760 0 +0.01(+1.09%)
Dec 22, 2016 0.7600 0.7806 0.7600 0.7676 132,561 +0.01(+0.92%)
Dec 21, 2016 0.7800 0.7900 0.7600 0.7606 298,749 -0.00(-0.56%)
Dec 20, 2016 0.7856 0.8000 0.7600 0.7649 466,811 -0.02(-1.94%)
Dec 19, 2016 0.8010 0.8591 0.7700 0.7800 372,836 -0.03(-4.13%)
Dec 16, 2016 0.8520 0.8900 0.8136 0.8136 271,883 -0.05(-5.40%)
Dec 15, 2016 0.8800 0.8821 0.8495 0.8600 364,562 -0.02(-2.60%)
Dec 14, 2016 0.9100 0.9174 0.8800 0.8830 223,587 -0.03(-3.76%)
Dec 13, 2016 0.9200 0.9399 0.9100 0.9175 142,995 -0.01(-1.33%)
Dec 12, 2016 0.9700 0.9700 0.9001 0.9299 217,261 -0.03(-3.34%)
Dec 09, 2016 0.9210 0.9670 0.9200 0.9620 217,505 +0.05(+5.70%)
Dec 08, 2016 0.9500 0.9825 0.9101 0.9101 265,111 -0.04(-4.20%)
Dec 07, 2016 0.9700 0.9799 0.9121 0.9500 286,038 +0.00(+0.17%)
Dec 06, 2016 0.9200 0.9600 0.9101 0.9484 197,029 +0.03(+2.98%)
Dec 05, 2016 0.9500 0.9680 0.9123 0.9210 203,869 -0.03(-3.00%)
Dec 02, 2016 0.9000 0.9495 0.9000 0.9495 215,239 +0.05(+5.50%)
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.