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 30, 2019 0.8625 0.8843 0.8620 0.8790 111,713 +0.01(+1.62%)
Apr 29, 2019 0.8900 0.8944 0.8624 0.8650 260,874 -0.02(-2.52%)
Apr 26, 2019 0.8700 0.8945 0.8600 0.8874 96,300 +0.03(+3.02%)
Apr 25, 2019 0.9020 0.9020 0.8600 0.8614 302,959 -0.05(-5.34%)
Apr 24, 2019 0.9300 0.9300 0.8900 0.9100 185,691 -0.01(-1.09%)
Apr 23, 2019 0.9300 0.9400 0.9000 0.9200 353,600 -0.01(-1.08%)
Apr 22, 2019 0.9400 0.9500 0.9100 0.9300 279,595 +0.00(+0.00%)
Apr 18, 2019 0.9200 0.9400 0.9100 0.9300 1,087,300 +0.01(+1.09%)
Apr 17, 2019 0.9400 0.9600 0.9100 0.9200 280,994 -0.02(-2.13%)
Apr 16, 2019 0.9200 0.9400 0.9100 0.9400 125,724 +0.02(+2.17%)
Apr 15, 2019 0.9200 0.9300 0.9000 0.9200 185,669 -0.01(-1.34%)
Apr 12, 2019 0.9400 0.9600 0.9200 0.9325 174,800 -0.01(-0.80%)
Apr 11, 2019 0.9700 0.9700 0.9200 0.9400 164,749 -0.02(-2.08%)
Apr 10, 2019 0.9800 1.010 0.9500 0.9600 515,224 -0.01(-1.03%)
Apr 09, 2019 0.9100 0.9800 0.9000 0.9700 588,936 +0.07(+7.78%)
Apr 08, 2019 0.8810 0.9045 0.8806 0.9000 212,009 +0.01(+1.12%)
Apr 05, 2019 0.9100 0.9100 0.8800 0.8900 215,600 -0.01(-1.11%)
Apr 04, 2019 0.9100 0.9100 0.8800 0.9000 210,458 +0.02(+1.69%)
Apr 03, 2019 0.8800 0.9100 0.8800 0.8850 232,605 +0.01(+1.03%)
Apr 02, 2019 0.8945 0.8975 0.8500 0.8760 266,500 -0.01(-1.57%)
Apr 01, 2019 0.9100 0.9100 0.8800 0.8900 181,726 -0.01(-1.11%)
Mar 29, 2019 0.9100 0.9198 0.9000 0.9000 176,700 -0.00(-0.50%)
Mar 28, 2019 0.9000 0.9100 0.8800 0.9045 160,656 -0.01(-0.60%)
Mar 27, 2019 0.9000 0.9200 0.8800 0.9100 136,549 +0.00(+0.00%)
Mar 26, 2019 0.9200 0.9400 0.9000 0.9100 125,087 -0.00(-0.10%)
Mar 25, 2019 0.9350 0.9500 0.8900 0.9109 222,125 -0.04(-4.12%)
Mar 22, 2019 0.9520 0.9780 0.9300 0.9500 229,000 -0.01(-1.04%)
Mar 21, 2019 0.9800 0.9800 0.9500 0.9600 196,252 +0.00(+0.00%)
Mar 20, 2019 1.020 1.040 0.9400 0.9600 867,353 -0.06(-5.88%)
Mar 19, 2019 0.9700 1.050 0.9600 1.020 1,115,079 +0.09(+9.68%)
Mar 18, 2019 0.8900 0.9500 0.8800 0.9300 446,547 +0.06(+6.84%)
Mar 15, 2019 0.9000 0.9000 0.8500 0.8705 332,100 +0.01(+1.71%)
Mar 14, 2019 0.8700 0.9000 0.8513 0.8559 540,996 +0.01(+0.69%)
Mar 13, 2019 0.8400 0.8600 0.8300 0.8500 379,492 +0.02(+2.41%)
Mar 12, 2019 0.8500 0.8500 0.8200 0.8300 212,563 -0.01(-1.19%)
Mar 11, 2019 0.8200 0.8600 0.8100 0.8400 260,166 +0.04(+5.66%)
Mar 08, 2019 0.8241 0.8300 0.7950 0.7950 181,500 -0.03(-3.06%)
Mar 07, 2019 0.8177 0.8400 0.8129 0.8201 107,693 -0.01(-1.77%)
Mar 06, 2019 0.8230 0.8400 0.8150 0.8349 190,954 -0.01(-0.61%)
Mar 05, 2019 0.8500 0.8500 0.8100 0.8400 202,323 -0.01(-1.16%)
Mar 04, 2019 0.8400 0.8700 0.8100 0.8499 397,974 +0.04(+4.93%)
Mar 01, 2019 0.8300 0.8500 0.8000 0.8100 187,500 -0.02(-2.41%)
Feb 28, 2019 0.8200 0.8500 0.7900 0.8300 234,238 +0.00(+0.00%)
Feb 27, 2019 0.8400 0.8498 0.8000 0.8300 275,587 -0.01(-0.60%)
Feb 26, 2019 0.8744 0.8799 0.8100 0.8350 282,379 -0.04(-4.02%)
Feb 25, 2019 0.8800 0.8900 0.8600 0.8700 341,354 -0.01(-1.14%)
Feb 22, 2019 0.9000 0.9000 0.8800 0.8800 300,200 -0.02(-2.22%)
Feb 21, 2019 0.9200 0.9200 0.8800 0.9000 395,537 +0.01(+1.12%)
Feb 20, 2019 0.8800 0.9200 0.8800 0.8900 402,482 +0.01(+1.14%)
Feb 19, 2019 0.8200 0.8900 0.8200 0.8800 582,215 +0.07(+8.37%)
Feb 15, 2019 0.7900 0.8350 0.7800 0.8120 322,200 +0.01(+1.50%)
Feb 14, 2019 0.7700 0.8300 0.7600 0.8000 413,373 +0.01(+1.27%)
Feb 13, 2019 0.7900 0.7900 0.7600 0.7900 272,348 +0.02(+3.00%)
Feb 12, 2019 0.7300 0.8000 0.7300 0.7670 406,881 +0.03(+4.35%)
Feb 11, 2019 0.7200 0.7500 0.7105 0.7350 620,160 -0.06(-6.96%)
Feb 08, 2019 0.8500 0.8700 0.7050 0.7900 1,322,100 -0.12(-13.19%)
Feb 07, 2019 0.9200 0.9400 0.9000 0.9100 301,094 -0.01(-1.09%)
Feb 06, 2019 0.9300 0.9400 0.9000 0.9200 287,820 +0.02(+1.98%)
Feb 05, 2019 0.9250 0.9250 0.9000 0.9021 186,221 -0.02(-1.95%)
Feb 04, 2019 0.8900 0.9500 0.8900 0.9200 397,811 +0.03(+3.37%)
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.