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 (%)
Nov 30, 2021 4.900 4.900 4.620 4.740 61,117 -0.18(-3.66%)
Nov 29, 2021 5.200 5.300 4.850 4.920 115,550 -0.12(-2.38%)
Nov 26, 2021 4.710 5.075 4.675 5.040 61,623 +0.06(+1.20%)
Nov 24, 2021 4.770 5.030 4.710 4.980 67,387 +0.21(+4.40%)
Nov 23, 2021 4.830 4.910 4.630 4.770 83,456 -0.06(-1.24%)
Nov 22, 2021 4.970 5.090 4.725 4.830 89,509 +0.13(+2.77%)
Nov 19, 2021 4.790 4.824 4.620 4.700 153,100 -0.10(-2.08%)
Nov 18, 2021 5.050 4.860 4.810 4.800 167,415 -0.19(-3.81%)
Nov 17, 2021 5.230 5.331 4.990 4.990 170,243 -0.35(-6.55%)
Nov 16, 2021 5.330 5.380 5.220 5.340 53,472 -0.07(-1.29%)
Nov 15, 2021 5.390 5.470 5.210 5.410 87,148 +0.10(+1.88%)
Nov 12, 2021 5.240 5.480 5.200 5.310 113,040 +0.05(+0.95%)
Nov 11, 2021 5.500 5.565 5.020 5.260 436,984 -0.71(-11.89%)
Nov 10, 2021 6.130 5.970 176,968 -0.25(-4.02%)
Nov 09, 2021 6.690 6.690 6.020 6.220 185,057 -0.34(-5.18%)
Nov 08, 2021 6.280 6.710 6.240 6.560 174,880 +0.32(+5.13%)
Nov 05, 2021 6.110 6.300 6.071 6.240 70,842 +0.14(+2.30%)
Nov 04, 2021 6.090 6.200 5.990 6.100 55,921 +0.01(+0.16%)
Nov 03, 2021 6.100 6.210 5.950 6.090 71,937 -0.08(-1.30%)
Nov 02, 2021 6.300 6.310 5.810 6.170 110,961 -0.08(-1.28%)
Nov 01, 2021 5.900 6.300 6.023 6.250 290,002 +0.35(+5.93%)
Oct 29, 2021 5.800 5.900 5.750 5.900 72,947 +0.17(+2.97%)
Oct 28, 2021 5.610 5.835 5.610 5.730 88,298 +0.13(+2.32%)
Oct 27, 2021 5.390 5.870 5.400 5.600 182,035 +0.14(+2.56%)
Oct 26, 2021 5.480 5.460 33,546 +0.03(+0.55%)
Oct 25, 2021 5.350 5.480 5.250 5.430 49,581 +0.15(+2.84%)
Oct 22, 2021 5.510 5.560 5.250 5.280 67,836 -0.19(-3.47%)
Oct 21, 2021 5.510 5.740 5.320 5.470 162,036 -0.10(-1.80%)
Oct 20, 2021 5.870 5.870 5.470 5.570 117,802 -0.27(-4.62%)
Oct 19, 2021 5.860 5.870 5.710 5.840 214,084 +0.18(+3.18%)
Oct 18, 2021 5.300 5.750 5.220 5.660 198,614 +0.34(+6.39%)
Oct 15, 2021 5.280 5.400 5.210 5.320 59,237 +0.13(+2.50%)
Oct 14, 2021 5.250 5.300 5.110 5.190 72,538 -0.04(-0.76%)
Oct 13, 2021 5.150 5.250 5.020 5.230 92,836 +0.08(+1.55%)
Oct 12, 2021 5.300 5.380 5.050 5.150 74,666 -0.12(-2.28%)
Oct 11, 2021 4.990 5.330 4.966 5.270 187,629 +0.37(+7.55%)
Oct 08, 2021 4.770 4.910 4.760 4.900 37,088 +0.08(+1.66%)
Oct 07, 2021 4.600 4.940 4.600 4.820 99,402 +0.28(+6.17%)
Oct 06, 2021 4.600 4.690 4.510 4.540 64,220 -0.12(-2.58%)
Oct 05, 2021 4.710 4.840 4.600 4.660 50,188 +0.01(+0.22%)
Oct 04, 2021 5.040 5.036 4.570 4.650 83,163 -0.25(-5.10%)
Oct 01, 2021 4.860 5.000 4.760 4.900 89,822 +0.09(+1.87%)
Sep 30, 2021 4.900 4.900 4.660 4.810 71,976 -0.04(-0.82%)
Sep 29, 2021 5.060 5.135 4.800 4.850 301,254 -0.20(-3.96%)
Sep 28, 2021 5.380 5.380 4.910 5.050 413,236 -0.35(-6.48%)
Sep 27, 2021 5.120 5.550 5.090 5.400 223,029 +0.24(+4.65%)
Sep 24, 2021 5.320 5.350 4.970 5.160 246,045 -0.35(-6.35%)
Sep 23, 2021 4.710 5.510 4.710 5.510 617,496 +0.85(+18.24%)
Sep 22, 2021 4.600 4.730 4.590 4.660 75,377 +0.10(+2.19%)
Sep 21, 2021 4.600 4.680 4.510 4.560 97,892 -0.05(-1.08%)
Sep 20, 2021 5.000 5.099 4.420 4.610 271,793 -0.43(-8.53%)
Sep 17, 2021 4.860 5.220 4.800 5.040 595,767 +0.27(+5.66%)
Sep 16, 2021 4.470 4.800 4.420 4.770 147,878 +0.27(+6.00%)
Sep 15, 2021 4.400 4.571 4.350 4.500 67,566 +0.10(+2.27%)
Sep 14, 2021 4.500 4.620 4.300 4.400 70,009 -0.10(-2.22%)
Sep 13, 2021 4.520 4.666 4.300 4.500 80,667 +0.00(+0.00%)
Sep 10, 2021 4.450 4.685 4.441 4.500 109,552 +0.09(+2.04%)
Sep 09, 2021 4.320 4.500 4.258 4.410 79,160 +0.12(+2.80%)
Sep 08, 2021 4.450 4.450 4.000 4.290 121,517 -0.13(-2.94%)
Sep 07, 2021 4.580 4.710 4.398 4.420 85,429 -0.12(-2.64%)
Sep 03, 2021 4.570 4.690 4.450 4.540 72,491 -0.07(-1.52%)
Sep 02, 2021 4.500 4.740 4.500 4.610 79,040 +0.13(+2.90%)
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.