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 28, 2017 0.7580 0.7600 0.7210 0.7300 257,349 -0.03(-3.95%)
Apr 27, 2017 0.7800 0.7800 0.7600 0.7600 90,032 -0.01(-1.75%)
Apr 26, 2017 0.7500 0.7750 0.7420 0.7735 230,093 +0.03(+3.83%)
Apr 25, 2017 0.7500 0.7698 0.7420 0.7450 154,504 +0.00(+0.00%)
Apr 24, 2017 0.7900 0.7900 0.7450 0.7450 310,134 -0.03(-3.80%)
Apr 21, 2017 0.7600 0.7797 0.7420 0.7744 179,090 +0.01(+1.89%)
Apr 20, 2017 0.7700 0.7750 0.7550 0.7600 401,914 -0.01(-1.81%)
Apr 19, 2017 0.7900 0.8200 0.7700 0.7740 266,500 -0.02(-2.03%)
Apr 18, 2017 0.8140 0.8150 0.7603 0.7900 345,193 -0.01(-1.25%)
Apr 17, 2017 0.8310 0.8400 0.7920 0.8000 409,534 +0.02(+1.91%)
Apr 13, 2017 0.8100 0.8467 0.7800 0.7850 490,696 -0.03(-3.70%)
Apr 12, 2017 0.8400 0.8656 0.8000 0.8152 509,896 -0.01(-1.78%)
Apr 11, 2017 0.8500 0.8798 0.8115 0.8300 1,046,873 +0.02(+1.97%)
Apr 10, 2017 0.7695 0.8499 0.7635 0.8140 906,207 +0.05(+6.42%)
Apr 07, 2017 0.7800 0.8001 0.7600 0.7649 296,020 -0.04(-4.39%)
Apr 06, 2017 0.7800 0.8000 0.7600 0.8000 410,189 +0.03(+3.23%)
Apr 05, 2017 0.7800 0.8000 0.7700 0.7750 586,634 +0.02(+1.97%)
Apr 04, 2017 0.7709 0.7990 0.7600 0.7600 171,233 -0.01(-1.03%)
Apr 03, 2017 0.7744 0.8000 0.7679 0.7679 452,129 +0.00(+0.38%)
Mar 31, 2017 0.7677 0.7886 0.7650 0.7650 88,566 -0.02(-1.97%)
Mar 30, 2017 0.7800 0.8198 0.7650 0.7804 137,687 +0.00(+0.05%)
Mar 29, 2017 0.8200 0.8200 0.7800 0.7800 306,586 +0.02(+2.63%)
Mar 28, 2017 0.7627 0.7931 0.7500 0.7600 263,589 -0.00(-0.07%)
Mar 27, 2017 0.7890 0.7890 0.7421 0.7605 348,443 +0.00(+0.07%)
Mar 24, 2017 0.7720 0.7900 0.7600 0.7600 95,778 -0.01(-1.30%)
Mar 23, 2017 0.7644 0.8026 0.7403 0.7700 35,686 +0.01(+1.32%)
Mar 22, 2017 0.7800 0.7800 0.7300 0.7600 201,947 -0.03(-3.80%)
Mar 21, 2017 0.8009 0.8220 0.7500 0.7900 352,812 -0.01(-1.25%)
Mar 20, 2017 0.7634 0.8200 0.7634 0.8000 325,764 +0.04(+5.28%)
Mar 17, 2017 0.7600 0.7770 0.7500 0.7599 168,836 -0.00(-0.01%)
Mar 16, 2017 0.7200 0.7600 0.7200 0.7600 94,814 +0.04(+5.56%)
Mar 15, 2017 0.7202 0.7499 0.7200 0.7200 81,574 +0.00(+0.00%)
Mar 14, 2017 0.7500 0.7596 0.7200 0.7200 77,647 -0.01(-1.71%)
Mar 13, 2017 0.7010 0.7590 0.7010 0.7325 174,719 +0.03(+4.63%)
Mar 10, 2017 0.7183 0.7399 0.7001 0.7001 100,926 -0.01(-2.08%)
Mar 09, 2017 0.7101 0.7400 0.7100 0.7150 116,579 +0.00(+0.34%)
Mar 08, 2017 0.7200 0.7400 0.7100 0.7126 70,072 -0.01(-1.03%)
Mar 07, 2017 0.7500 0.7700 0.7100 0.7200 277,461 -0.04(-5.26%)
Mar 06, 2017 0.7600 0.7700 0.7300 0.7600 88,129 +0.00(+0.00%)
Mar 03, 2017 0.7980 0.7980 0.7301 0.7600 154,085 -0.01(-1.17%)
Mar 02, 2017 0.7500 0.8100 0.7300 0.7690 209,184 +0.02(+2.51%)
Mar 01, 2017 0.7490 0.7600 0.7309 0.7502 133,042 +0.03(+3.48%)
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%)
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.