Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 29, 2020 2.290 2.357 2.260 2.340 79,600 +0.08(+3.54%)
May 28, 2020 2.480 2.500 2.250 2.260 182,102 -0.07(-3.00%)
May 27, 2020 2.490 2.512 2.110 2.330 242,292 -0.19(-7.54%)
May 26, 2020 2.520 2.600 2.460 2.520 104,074 +0.00(+0.00%)
May 22, 2020 2.500 2.525 2.400 2.520 106,800 +0.02(+0.80%)
May 21, 2020 2.610 2.640 2.500 2.500 187,990 -0.06(-2.34%)
May 20, 2020 2.710 2.720 2.520 2.560 146,239 -0.14(-5.19%)
May 19, 2020 2.580 2.750 2.570 2.700 184,797 +0.13(+5.06%)
May 18, 2020 2.670 2.740 2.500 2.570 153,592 +0.01(+0.39%)
May 15, 2020 2.390 2.570 2.250 2.560 172,200 +0.09(+3.64%)
May 14, 2020 2.610 2.680 2.340 2.470 338,961 -0.23(-8.52%)
May 13, 2020 3.100 3.170 2.500 2.700 442,815 -0.38(-12.34%)
May 12, 2020 2.860 3.200 2.800 3.080 498,372 +0.28(+10.00%)
May 11, 2020 2.460 2.890 2.450 2.800 519,101 +0.39(+16.18%)
May 08, 2020 2.240 2.450 2.221 2.410 248,900 +0.23(+10.55%)
May 07, 2020 2.400 2.540 2.150 2.180 232,692 -0.27(-11.02%)
May 06, 2020 2.000 2.540 1.870 2.450 641,204 +0.60(+32.43%)
May 05, 2020 1.849 1.997 1.820 1.850 60,803 +0.03(+1.65%)
May 04, 2020 1.780 1.890 1.780 1.820 71,054 +0.01(+0.55%)
May 01, 2020 1.850 1.890 1.800 1.810 92,300 -0.09(-4.74%)
Apr 30, 2020 2.100 2.100 1.810 1.900 144,721 -0.17(-8.21%)
Apr 29, 2020 2.140 2.330 1.910 2.070 504,429 +0.02(+0.98%)
Apr 28, 2020 1.550 2.270 1.510 2.050 837,989 +0.55(+36.67%)
Apr 27, 2020 1.360 1.520 1.300 1.500 295,177 +0.20(+15.38%)
Apr 24, 2020 1.260 1.360 1.130 1.300 185,200 +0.08(+6.56%)
Apr 23, 2020 1.220 1.230 1.160 1.220 86,569 +0.04(+3.39%)
Apr 22, 2020 1.170 1.250 1.160 1.180 118,581 +0.02(+1.72%)
Apr 21, 2020 1.310 1.310 1.120 1.160 275,319 -0.13(-10.08%)
Apr 20, 2020 1.300 1.340 1.250 1.290 144,040 +0.04(+3.20%)
Apr 17, 2020 1.280 1.310 1.240 1.250 73,900 +0.01(+0.81%)
Apr 16, 2020 1.250 1.320 1.220 1.240 81,340 -0.02(-1.59%)
Apr 15, 2020 1.300 1.320 1.230 1.260 160,781 -0.02(-1.56%)
Apr 14, 2020 1.260 1.350 1.257 1.280 118,958 +0.05(+4.07%)
Apr 13, 2020 1.250 1.260 1.200 1.230 67,715 +0.02(+1.65%)
Apr 09, 2020 1.250 1.297 1.210 1.210 133,100 +0.00(+0.00%)
Apr 08, 2020 1.260 1.280 1.200 1.210 133,704 -0.05(-3.97%)
Apr 07, 2020 1.200 1.280 1.200 1.260 126,089 +0.08(+6.78%)
Apr 06, 2020 1.220 1.240 1.130 1.180 165,074 +0.00(+0.00%)
Apr 03, 2020 1.180 1.220 1.150 1.180 52,900 +0.04(+3.51%)
Apr 02, 2020 1.120 1.189 1.100 1.140 96,893 +0.02(+1.79%)
Apr 01, 2020 1.190 1.200 1.100 1.120 88,688 -0.08(-6.67%)
Mar 31, 2020 1.080 1.240 1.080 1.200 161,655 +0.13(+12.15%)
Mar 30, 2020 1.050 1.120 1.020 1.070 231,975 -0.05(-4.46%)
Mar 27, 2020 1.270 1.270 1.100 1.120 175,700 -0.09(-7.44%)
Mar 26, 2020 1.300 1.320 1.210 1.210 257,363 -0.06(-4.72%)
Mar 25, 2020 1.210 1.390 1.110 1.270 363,986 +0.11(+9.48%)
Mar 24, 2020 1.190 1.260 1.050 1.160 254,921 -0.01(-0.85%)
Mar 23, 2020 1.170 1.200 1.100 1.170 47,532 -0.01(-0.85%)
Mar 20, 2020 1.190 1.200 1.100 1.180 141,400 +0.04(+3.51%)
Mar 19, 2020 1.120 1.250 1.070 1.140 190,068 +0.06(+5.56%)
Mar 18, 2020 1.240 1.270 1.000 1.080 276,334 -0.12(-10.00%)
Mar 17, 2020 1.390 1.470 1.030 1.200 286,953 -0.18(-13.04%)
Mar 16, 2020 1.640 1.690 1.320 1.380 271,802 -0.34(-19.77%)
Mar 13, 2020 2.030 2.050 1.690 1.720 197,400 -0.28(-14.00%)
Mar 12, 2020 2.000 2.070 1.900 2.000 262,795 -0.06(-2.91%)
Mar 11, 2020 2.060 2.100 2.010 2.060 84,350 -0.02(-0.96%)
Mar 10, 2020 2.180 2.270 2.040 2.080 140,887 +0.04(+1.96%)
Mar 09, 2020 2.230 2.380 2.040 2.040 154,606 -0.25(-10.92%)
Mar 06, 2020 2.410 2.430 2.280 2.290 121,900 -0.14(-5.76%)
Mar 05, 2020 2.480 2.489 2.400 2.430 54,100 -0.07(-2.80%)
Mar 04, 2020 2.700 2.700 2.492 2.500 108,642 +0.02(+0.81%)
Mar 03, 2020 2.430 2.670 2.380 2.480 237,763 +0.36(+16.98%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.