Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
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%)
Dec 01, 2016 0.8820 0.9199 0.8820 0.9000 121,993 +0.01(+1.12%)
Nov 30, 2016 0.8669 0.8987 0.8669 0.8900 123,892 +0.01(+1.34%)
Nov 29, 2016 0.9000 0.9100 0.8500 0.8782 404,805 -0.01(-1.10%)
Nov 28, 2016 0.9010 0.9100 0.8700 0.8880 80,557 -0.02(-2.42%)
Nov 25, 2016 0.9040 0.9500 0.8300 0.9100 381,624 -0.01(-0.98%)
Nov 23, 2016 0.9190 0.9190 0.9190 0 +0.01(+1.54%)
Nov 22, 2016 0.9390 0.9400 0.9050 0.9051 75,839 -0.01(-0.55%)
Nov 21, 2016 0.9400 0.9400 0.9000 0.9101 194,767 -0.02(-2.49%)
Nov 18, 2016 0.9580 0.9598 0.9010 0.9333 195,187 +0.02(+2.22%)
Nov 17, 2016 0.9100 0.9800 0.9000 0.9130 401,577 -0.01(-1.29%)
Nov 16, 2016 0.9163 0.9500 0.8753 0.9249 198,980 +0.01(+1.09%)
Nov 15, 2016 0.9700 0.9799 0.9000 0.9149 203,869 -0.06(-5.68%)
Nov 14, 2016 0.9450 0.9750 0.9101 0.9700 383,181 +0.06(+6.59%)
Nov 11, 2016 0.8820 0.9200 0.8606 0.9100 237,660 +0.01(+1.20%)
Nov 10, 2016 0.9350 0.9350 0.8639 0.8992 319,710 -0.04(-3.83%)
Nov 09, 2016 0.8600 0.9449 0.8500 0.9350 677,533 +0.06(+7.15%)
Nov 08, 2016 0.8200 0.8800 0.8200 0.8726 188,259 +0.06(+7.72%)
Nov 07, 2016 0.8400 0.8599 0.8051 0.8101 161,916 +0.01(+1.26%)
Nov 04, 2016 0.8000 0.8380 0.7600 0.8000 527,367 +0.02(+2.56%)
Nov 03, 2016 0.8400 0.8750 0.7500 0.7800 633,994 -0.07(-8.24%)
Nov 02, 2016 0.9414 0.9414 0.8355 0.8500 262,499 +0.02(+1.80%)
Nov 01, 2016 0.8800 0.8800 0.8300 0.8350 548,907 -0.05(-5.11%)
Oct 31, 2016 0.9400 0.9550 0.8702 0.8800 309,752 -0.05(-5.39%)
Oct 28, 2016 0.9900 1.010 0.8701 0.9301 1,557,445 -0.07(-6.99%)
Oct 27, 2016 1.030 1.050 1.000 1.000 437,047 -0.03(-2.91%)
Oct 26, 2016 1.050 1.070 1.000 1.030 902,477 -0.02(-1.90%)
Oct 25, 2016 1.070 1.070 1.050 1.050 374,531 -0.03(-2.78%)
Oct 24, 2016 1.090 1.090 1.060 1.080 258,980 -0.02(-1.82%)
Oct 21, 2016 1.080 1.110 1.060 1.100 256,806 +0.01(+0.92%)
Oct 20, 2016 1.180 1.180 1.070 1.090 406,722 -0.02(-1.80%)
Oct 19, 2016 1.100 1.190 1.000 1.110 2,469,517 +0.01(+0.91%)
Oct 18, 2016 1.280 1.290 1.090 1.100 2,070,495 -0.23(-17.29%)
Oct 17, 2016 1.350 1.380 1.320 1.330 132,942 -0.02(-1.48%)
Oct 14, 2016 1.340 1.375 1.320 1.350 146,146 +0.03(+2.27%)
Oct 13, 2016 1.360 1.360 1.300 1.320 218,856 -0.04(-2.94%)
Oct 12, 2016 1.400 1.400 1.350 1.360 188,826 +0.00(+0.00%)
Oct 11, 2016 1.400 1.400 1.350 1.360 146,123 -0.03(-2.16%)
Oct 10, 2016 1.430 1.430 1.360 1.390 179,078 -0.03(-2.11%)
Oct 07, 2016 1.440 1.480 1.400 1.420 153,458 -0.03(-2.07%)
Oct 06, 2016 1.400 1.470 1.380 1.450 718,846 +0.08(+5.84%)
Oct 05, 2016 1.300 1.440 1.300 1.370 363,775 +0.07(+5.38%)
Oct 04, 2016 1.330 1.390 1.300 1.300 348,518 -0.03(-2.26%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.