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 31, 2019 3.010 3.060 2.920 3.060 186,300 +0.00(+0.00%)
Dec 30, 2019 3.090 3.100 2.920 3.060 113,453 +0.02(+0.66%)
Dec 27, 2019 3.130 3.180 3.020 3.040 82,700 -0.04(-1.30%)
Dec 26, 2019 2.880 3.090 2.820 3.080 75,127 +0.15(+5.12%)
Dec 24, 2019 3.010 3.050 2.790 2.930 114,900 -0.12(-3.93%)
Dec 23, 2019 3.150 3.189 3.050 3.050 97,233 -0.07(-2.24%)
Dec 20, 2019 3.200 3.240 3.110 3.120 145,800 -0.05(-1.58%)
Dec 19, 2019 3.190 3.274 3.170 3.170 56,690 -0.03(-0.94%)
Dec 18, 2019 3.280 3.350 3.130 3.200 105,846 -0.08(-2.44%)
Dec 17, 2019 3.440 3.480 3.250 3.280 141,010 -0.16(-4.65%)
Dec 16, 2019 3.400 3.470 3.371 3.440 137,321 +0.05(+1.47%)
Dec 13, 2019 3.410 3.420 3.350 3.390 110,300 +0.04(+1.19%)
Dec 12, 2019 3.270 3.500 3.270 3.350 151,872 +0.15(+4.69%)
Dec 11, 2019 3.290 3.400 3.190 3.200 184,299 -0.09(-2.74%)
Dec 10, 2019 3.540 3.540 3.250 3.290 186,210 -0.28(-7.84%)
Dec 09, 2019 3.640 3.680 3.440 3.570 128,192 -0.08(-2.19%)
Dec 06, 2019 3.790 3.900 3.610 3.650 68,300 -0.15(-3.95%)
Dec 05, 2019 3.900 4.100 3.690 3.800 133,218 -0.08(-2.19%)
Dec 04, 2019 3.600 4.080 3.550 3.885 378,450 +0.51(+15.28%)
Dec 03, 2019 3.570 3.617 3.260 3.370 113,842 -0.26(-7.16%)
Dec 02, 2019 4.010 4.010 3.530 3.630 234,790 -0.37(-9.25%)
Nov 29, 2019 3.930 4.140 3.840 4.000 77,600 +0.04(+1.01%)
Nov 27, 2019 4.370 4.410 3.550 3.960 248,700 -0.37(-8.55%)
Nov 26, 2019 3.860 4.590 3.850 4.330 427,569 +0.51(+13.35%)
Nov 25, 2019 3.550 3.870 3.550 3.820 198,894 +0.21(+5.82%)
Nov 22, 2019 3.370 3.640 3.340 3.610 203,700 +0.30(+9.06%)
Nov 21, 2019 3.220 3.700 3.220 3.310 326,472 +0.11(+3.44%)
Nov 20, 2019 3.130 3.270 3.060 3.200 114,564 +0.04(+1.27%)
Nov 19, 2019 3.030 3.200 2.900 3.160 274,003 -0.05(-1.56%)
Nov 18, 2019 2.790 3.490 2.660 3.210 1,637,610 +0.64(+24.90%)
Nov 15, 2019 2.610 2.658 2.510 2.570 71,300 -0.01(-0.39%)
Nov 14, 2019 2.690 2.780 2.580 2.580 92,650 -0.20(-7.19%)
Nov 13, 2019 2.530 2.790 2.450 2.780 165,026 +0.25(+9.88%)
Nov 12, 2019 2.530 2.540 2.470 2.530 54,651 +0.01(+0.40%)
Nov 11, 2019 2.380 2.530 2.360 2.520 44,995 +0.09(+3.70%)
Nov 08, 2019 2.330 2.482 2.324 2.430 92,200 -0.07(-2.80%)
Nov 07, 2019 2.560 2.630 2.300 2.500 167,796 -0.06(-2.34%)
Nov 06, 2019 2.620 2.750 2.460 2.560 190,707 -0.03(-1.16%)
Nov 05, 2019 2.750 2.756 2.490 2.590 144,138 -0.12(-4.43%)
Nov 04, 2019 2.580 2.850 2.580 2.710 282,527 +0.13(+5.04%)
Nov 01, 2019 2.330 2.770 2.257 2.580 405,300 +0.26(+11.21%)
Oct 31, 2019 2.240 2.320 2.110 2.320 130,055 +0.09(+4.04%)
Oct 30, 2019 2.120 2.290 2.030 2.230 231,515 +0.10(+4.69%)
Oct 29, 2019 2.010 2.150 1.880 2.130 362,258 +0.13(+6.50%)
Oct 28, 2019 2.370 2.370 1.980 2.000 600,750 -0.40(-16.67%)
Oct 25, 2019 2.560 2.780 2.350 2.400 986,400 -0.22(-8.40%)
Oct 24, 2019 2.550 2.810 2.420 2.620 1,860,017 +0.08(+3.15%)
Oct 23, 2019 2.480 2.680 2.370 2.540 345,710 -0.05(-1.93%)
Oct 22, 2019 2.910 2.910 2.350 2.590 388,756 +2.30(+790.03%)
Oct 21, 2019 0.3400 0.3400 0.2500 0.2910 2,598,455 -0.04(-11.82%)
Oct 18, 2019 0.3800 0.3800 0.3100 0.3300 2,311,400 -0.06(-15.38%)
Oct 17, 2019 0.4010 0.4291 0.3800 0.3900 727,670 -0.01(-2.72%)
Oct 16, 2019 0.4800 0.4800 0.3308 0.4009 1,204,620 -0.06(-12.85%)
Oct 15, 2019 0.4700 0.4700 0.4413 0.4600 297,508 -0.01(-2.13%)
Oct 14, 2019 0.4800 0.4800 0.4600 0.4700 109,557 -0.00(-0.53%)
Oct 11, 2019 0.4775 0.4890 0.4640 0.4725 195,100 +0.01(+2.05%)
Oct 10, 2019 0.4600 0.4699 0.4590 0.4630 156,356 +0.00(+0.83%)
Oct 09, 2019 0.4600 0.4800 0.4550 0.4592 208,195 -0.00(-0.17%)
Oct 08, 2019 0.4600 0.4800 0.4600 0.4600 138,873 -0.00(-0.52%)
Oct 07, 2019 0.4875 0.4875 0.4600 0.4624 263,274 -0.01(-1.62%)
Oct 04, 2019 0.4800 0.4998 0.4596 0.4700 370,700 -0.01(-1.26%)
Oct 03, 2019 0.4692 0.5000 0.4660 0.4760 460,818 -0.00(-0.83%)
Oct 02, 2019 0.5000 0.5300 0.4700 0.4800 166,061 -0.02(-4.00%)
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.