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 Green Energy Corp (NQ: CGRN )

0.3700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 2023 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 (%)
Oct 04, 2023 0.3700 0 +0.06(+19.35%)
Oct 03, 2023 0.4900 0.4900 0.2709 0.3100 1,483,009 -0.19(-37.40%)
Oct 02, 2023 0.6700 0.6866 0.4952 0.4952 320,666 -0.21(-30.16%)
Sep 29, 2023 0.5000 0.8600 0.4998 0.7090 2,047,990 +0.21(+41.80%)
Sep 28, 2023 0.5270 0.5500 0.2185 0.5000 3,727,620 -0.09(-15.97%)
Sep 27, 2023 0.5885 0.6276 0.5885 0.5950 14,756 +0.00(+0.83%)
Sep 26, 2023 0.5700 0.6200 0.5700 0.5901 92,484 +0.02(+3.53%)
Sep 25, 2023 0.5500 0.5936 0.5700 0.5700 52,099 +0.02(+3.45%)
Sep 22, 2023 0.5300 0.5800 0.5200 0.5510 107,115 -0.02(-2.99%)
Sep 21, 2023 0.5600 0.5796 0.5200 0.5680 25,507 +0.00(+0.51%)
Sep 20, 2023 0.5500 0.5800 0.5500 0.5651 22,225 -0.01(-2.59%)
Sep 19, 2023 0.5900 0.6021 0.5500 0.5801 44,117 -0.04(-6.38%)
Sep 18, 2023 0.6802 0.7000 0.6010 0.6196 33,626 -0.06(-8.88%)
Sep 15, 2023 0.6100 0.6800 0.5900 0.6800 84,763 +0.06(+10.03%)
Sep 14, 2023 0.5910 0.6233 0.5901 0.6180 17,305 +0.03(+4.57%)
Sep 13, 2023 0.5859 0.6397 0.5859 0.5910 23,151 -0.02(-3.11%)
Sep 12, 2023 0.6001 0.6548 0.6001 0.6100 31,801 -0.01(-1.66%)
Sep 11, 2023 0.6300 0.6599 0.6002 0.6203 43,571 +0.02(+2.53%)
Sep 08, 2023 0.6000 0.6606 0.5810 0.6050 68,831 -0.01(-0.84%)
Sep 07, 2023 0.6615 0.6615 0.6101 0.6101 19,388 -0.02(-3.31%)
Sep 06, 2023 0.6500 0.6770 0.6175 0.6310 22,648 -0.02(-3.65%)
Sep 05, 2023 0.6500 0.6698 0.6500 0.6549 16,890 +0.01(+2.33%)
Sep 01, 2023 0.6300 0.6800 0.6100 0.6400 85,776 +0.05(+8.29%)
Aug 31, 2023 0.6600 0.6560 0.5881 0.5910 62,376 -0.05(-7.96%)
Aug 30, 2023 0.6700 0.6950 0.6300 0.6421 108,903 -0.02(-3.44%)
Aug 29, 2023 0.6010 0.6650 0.5944 0.6650 97,753 +0.05(+7.61%)
Aug 28, 2023 0.5500 0.6800 0.5402 0.6180 279,361 +0.03(+4.75%)
Aug 25, 2023 0.4880 0.5900 0.4545 0.5900 464,627 +0.13(+27.18%)
Aug 24, 2023 0.5000 0.5000 0.4500 0.4639 210,588 -0.04(-7.03%)
Aug 23, 2023 0.5600 0.5649 0.4700 0.4990 339,591 -0.06(-10.57%)
Aug 22, 2023 0.6090 0.6300 0.5500 0.5580 235,983 -0.02(-3.81%)
Aug 21, 2023 0.8300 0.8400 0.5610 0.5801 289,999 -0.26(-31.02%)
Aug 18, 2023 0.8768 0.8800 0.8300 0.8410 44,515 +0.00(+0.12%)
Aug 17, 2023 0.8800 0.8888 0.8295 0.8400 55,124 -0.05(-5.25%)
Aug 16, 2023 0.9378 0.9600 0.8800 0.8865 59,617 -0.05(-5.69%)
Aug 15, 2023 0.9700 0.9700 0.9294 0.9400 41,036 -0.01(-1.05%)
Aug 14, 2023 0.8400 0.9800 0.8100 0.9500 198,320 +0.11(+13.10%)
Aug 11, 2023 0.8923 0.8923 0.8200 0.8400 36,466 -0.05(-5.51%)
Aug 10, 2023 0.9050 0.9050 0.8570 0.8890 28,019 +0.01(+1.16%)
Aug 09, 2023 0.8100 0.9144 0.8100 0.8788 86,894 +0.07(+8.49%)
Aug 08, 2023 0.8424 0.8500 0.8001 0.8100 36,403 -0.02(-2.96%)
Aug 07, 2023 0.8654 0.8699 0.8200 0.8347 89,117 -0.04(-4.06%)
Aug 04, 2023 0.7900 0.8700 0.7900 0.8700 128,170 +0.08(+10.13%)
Aug 03, 2023 0.8300 0.8500 0.7800 0.7900 122,116 -0.07(-7.93%)
Aug 02, 2023 0.8634 0.9000 0.8276 0.8580 109,554 -0.03(-3.61%)
Aug 01, 2023 0.8600 0.8976 0.7833 0.8901 190,720 +0.05(+5.71%)
Jul 31, 2023 0.9700 0.9703 0.8400 0.8420 276,395 -0.13(-13.22%)
Jul 28, 2023 1.060 1.100 0.9598 0.9703 213,832 -0.09(-8.46%)
Jul 27, 2023 1.130 1.130 0.9700 1.060 280,686 -0.09(-7.83%)
Jul 26, 2023 1.150 1.150 1.100 1.150 29,518 +0.03(+2.68%)
Jul 25, 2023 1.130 1.180 1.100 1.120 77,388 -0.07(-5.88%)
Jul 24, 2023 1.170 1.220 1.165 1.190 86,373 +0.03(+2.59%)
Jul 21, 2023 1.150 1.170 1.132 1.160 18,836 +0.02(+1.75%)
Jul 20, 2023 1.100 1.150 1.100 1.140 36,579 +0.02(+1.79%)
Jul 19, 2023 1.150 1.150 1.100 1.120 37,958 +0.00(+0.00%)
Jul 18, 2023 1.120 1.140 1.090 1.120 38,390 +0.02(+1.82%)
Jul 17, 2023 1.150 1.150 1.090 1.100 41,374 +0.00(+0.00%)
Jul 14, 2023 1.160 1.170 1.090 1.100 105,729 -0.09(-7.56%)
Jul 13, 2023 1.180 1.250 1.100 1.190 94,910 -0.01(-0.83%)
Jul 12, 2023 1.200 1.240 1.180 1.200 45,024 -0.04(-3.23%)
Jul 11, 2023 1.220 1.245 1.220 1.240 20,790 +0.01(+0.81%)
Jul 10, 2023 1.250 1.261 1.190 1.230 123,559 +0.04(+3.36%)
Jul 07, 2023 1.210 1.240 1.130 1.190 94,195 +0.04(+3.48%)
Jul 06, 2023 1.120 1.160 1.060 1.150 124,581 +0.02(+1.77%)
Jul 05, 2023 1.170 1.199 1.130 1.130 59,873 -0.04(-3.42%)
Jul 03, 2023 1.190 1.227 1.170 1.170 23,150 -0.03(-2.50%)
Jun 30, 2023 1.230 1.237 1.170 1.200 63,823 -0.01(-0.83%)
Jun 29, 2023 1.190 1.230 1.150 1.210 39,243 +0.02(+1.68%)
Jun 28, 2023 1.160 1.200 1.150 1.190 27,322 +0.01(+0.81%)
Jun 27, 2023 1.180 1.190 1.160 1.180 34,645 -0.01(-0.81%)
Jun 26, 2023 1.120 1.220 1.120 1.190 53,348 +0.08(+7.21%)
Jun 23, 2023 1.230 1.240 1.110 1.110 156,047 -0.14(-11.20%)
Jun 22, 2023 1.370 1.370 1.250 1.250 148,962 -0.05(-3.85%)
Jun 21, 2023 1.210 1.319 1.200 1.300 146,634 +0.09(+7.44%)
Jun 20, 2023 1.240 1.250 1.210 1.210 45,399 -0.04(-3.20%)
Jun 16, 2023 1.220 1.250 1.180 1.250 35,094 +0.05(+4.17%)
Jun 15, 2023 1.220 1.270 1.190 1.200 29,337 +0.02(+1.69%)
May 08, 2023 1.200 1.230 1.160 1.180 59,140 -0.08(-6.34%)
May 05, 2023 1.240 1.268 1.240 1.260 14,168 +0.02(+1.70%)
May 04, 2023 1.275 1.275 1.230 1.239 35,014 -0.04(-3.22%)
May 03, 2023 1.280 1.300 1.270 1.280 20,136 -0.01(-0.78%)
May 02, 2023 1.300 1.330 1.280 1.290 36,689 +0.00(+0.00%)
May 01, 2023 1.290 1.300 1.270 1.290 49,089 +0.04(+3.20%)
Apr 28, 2023 1.200 1.270 1.200 1.250 39,923 +0.05(+4.17%)
Apr 27, 2023 1.210 1.220 1.200 1.200 11,728 -0.02(-1.64%)
Apr 26, 2023 1.280 1.290 1.200 1.220 24,656 -0.05(-3.94%)
Apr 25, 2023 1.290 1.290 1.250 1.270 53,225 +0.02(+1.60%)
Apr 24, 2023 1.260 1.280 1.220 1.250 36,160 +0.07(+5.93%)
Apr 21, 2023 1.210 1.240 1.170 1.180 37,175 -0.05(-4.07%)
Apr 20, 2023 1.280 1.310 1.210 1.230 48,855 -0.05(-3.91%)
Apr 19, 2023 1.320 1.320 1.260 1.280 19,289 -0.04(-3.03%)
Apr 18, 2023 1.350 1.350 1.300 1.320 10,911 -0.02(-1.49%)
Apr 17, 2023 1.300 1.360 1.250 1.340 54,777 +0.06(+4.69%)
Apr 14, 2023 1.260 1.370 1.250 1.280 30,151 +0.01(+0.79%)
Apr 13, 2023 1.230 1.320 1.200 1.270 107,909 +0.01(+0.79%)
Apr 12, 2023 1.220 1.320 1.210 1.260 59,438 +0.06(+5.00%)
Apr 11, 2023 1.170 1.210 1.170 1.200 56,051 +0.03(+2.56%)
Apr 10, 2023 1.160 1.190 1.140 1.170 90,751 -0.01(-0.84%)
Apr 06, 2023 1.210 1.210 1.130 1.180 115,137 -0.00(-0.01%)
Apr 05, 2023 1.300 1.310 1.160 1.180 112,655 -0.12(-9.23%)
Apr 04, 2023 1.330 1.400 1.280 1.300 86,663 +0.00(+0.00%)
Apr 03, 2023 1.340 1.360 1.290 1.300 81,461 -0.03(-2.26%)
Mar 31, 2023 1.310 1.370 1.310 1.330 53,377 +0.02(+1.53%)
Mar 30, 2023 1.370 1.370 1.300 1.310 49,577 -0.05(-3.68%)
Mar 29, 2023 1.310 1.383 1.300 1.360 57,095 +0.06(+4.21%)
Mar 28, 2023 1.350 1.360 1.300 1.305 47,078 +0.00(+0.38%)
Mar 27, 2023 1.350 1.399 1.300 1.300 146,104 -0.09(-6.47%)
Mar 24, 2023 1.450 1.450 1.360 1.390 167,983 -0.04(-2.80%)
Mar 23, 2023 1.470 1.540 1.420 1.430 57,705 +0.02(+1.42%)
Mar 22, 2023 1.370 1.440 1.360 1.410 60,528 +0.06(+4.44%)
Mar 21, 2023 1.430 1.490 1.320 1.350 129,457 -0.06(-4.26%)
Mar 20, 2023 1.560 1.570 1.400 1.410 109,832 -0.15(-9.62%)
Mar 17, 2023 1.580 1.610 1.540 1.560 68,151 -0.02(-1.27%)
Mar 16, 2023 1.560 1.620 1.530 1.580 29,405 +0.02(+1.28%)
Mar 15, 2023 1.570 1.620 1.550 1.560 43,913 -0.02(-1.27%)
Mar 14, 2023 1.640 1.690 1.570 1.580 46,716 -0.01(-0.63%)
Mar 13, 2023 1.670 1.714 1.550 1.590 44,258 -0.03(-1.85%)
Mar 10, 2023 1.690 1.710 1.600 1.620 40,311 -0.07(-4.14%)
Mar 09, 2023 1.790 1.790 1.660 1.690 45,681 -0.07(-3.98%)
Mar 08, 2023 1.870 1.870 1.746 1.760 83,008 -0.10(-5.38%)
Mar 07, 2023 1.780 1.870 1.780 1.860 41,208 +0.10(+5.68%)
Mar 06, 2023 1.760 1.760 1.750 1.760 62,118 +0.06(+3.53%)
Mar 03, 2023 1.630 1.730 1.630 1.700 47,369 +0.06(+3.66%)
Mar 02, 2023 1.590 1.698 1.570 1.640 116,111 -0.03(-1.80%)
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.