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 31, 2016 1.550 1.600 1.550 1.560 255,993 +0.01(+0.65%)
May 27, 2016 1.530 1.550 1.550 1.550 157,200 +0.00(+0.00%)
May 26, 2016 1.550 1.600 1.530 1.550 189,465 +0.00(+0.00%)
May 25, 2016 1.620 1.650 1.500 1.550 634,238 -0.07(-4.32%)
May 24, 2016 1.570 1.660 1.530 1.620 1,479,395 +0.07(+4.52%)
May 23, 2016 1.490 1.550 1.465 1.550 567,044 +0.10(+6.90%)
May 20, 2016 1.410 1.500 1.400 1.450 224,011 +0.03(+2.11%)
May 19, 2016 1.420 1.430 1.380 1.420 131,533 -0.02(-1.39%)
May 18, 2016 1.400 1.460 1.400 1.440 199,480 +0.02(+1.41%)
May 17, 2016 1.390 1.470 1.390 1.420 234,645 +0.03(+2.16%)
May 16, 2016 1.450 1.460 1.380 1.390 146,924 -0.03(-2.11%)
May 13, 2016 1.410 1.440 1.350 1.420 193,179 +0.01(+0.71%)
May 12, 2016 1.530 1.550 1.410 1.410 343,410 -0.12(-7.84%)
May 11, 2016 1.520 1.540 1.460 1.530 467,437 +0.07(+4.79%)
May 10, 2016 1.390 1.540 1.390 1.460 697,092 +0.08(+5.80%)
May 09, 2016 1.450 1.450 1.320 1.380 556,478 -0.06(-4.17%)
May 06, 2016 1.440 1.480 1.350 1.440 406,871 -0.02(-1.37%)
May 05, 2016 1.470 1.540 1.400 1.460 317,224 +0.01(+0.69%)
May 04, 2016 1.490 1.570 1.440 1.450 325,327 -0.06(-3.97%)
May 03, 2016 1.550 1.580 1.450 1.510 389,218 -0.04(-2.58%)
May 02, 2016 1.560 1.600 1.532 1.550 330,429 -0.02(-1.27%)
Apr 29, 2016 1.690 1.690 1.550 1.570 610,226 -0.12(-7.10%)
Apr 28, 2016 1.660 1.740 1.630 1.690 533,114 +0.00(+0.00%)
Apr 27, 2016 1.690 1.730 1.650 1.690 401,567 +0.02(+1.20%)
Apr 26, 2016 1.670 1.680 1.630 1.670 323,216 +0.00(+0.00%)
Apr 25, 2016 1.750 1.780 1.650 1.670 753,160 -0.10(-5.65%)
Apr 22, 2016 1.760 1.790 1.725 1.770 638,232 -0.02(-1.12%)
Apr 21, 2016 1.840 1.870 1.730 1.790 836,313 -0.06(-3.24%)
Apr 20, 2016 1.860 1.920 1.820 1.850 972,351 -0.05(-2.63%)
Apr 19, 2016 2.000 2.200 1.770 1.900 3,905,194 -0.61(-24.30%)
Apr 18, 2016 1.980 2.700 1.920 2.510 2,162,700 +0.50(+24.88%)
Apr 15, 2016 2.110 2.140 1.950 2.010 720,124 -0.08(-3.83%)
Apr 14, 2016 2.120 2.400 2.000 2.090 2,342,793 +0.20(+10.58%)
Apr 13, 2016 1.530 1.970 1.530 1.890 1,241,526 +0.37(+24.34%)
Apr 12, 2016 1.600 1.632 1.518 1.520 366,636 -0.07(-4.40%)
Apr 11, 2016 1.450 1.700 1.430 1.590 895,098 +0.20(+14.39%)
Apr 08, 2016 1.390 1.440 1.370 1.390 150,482 +0.03(+2.21%)
Apr 07, 2016 1.400 1.430 1.350 1.360 252,875 -0.05(-3.55%)
Apr 06, 2016 1.360 1.460 1.360 1.410 202,365 +0.05(+3.68%)
Apr 05, 2016 1.400 1.400 1.340 1.360 270,684 -0.06(-4.23%)
Apr 04, 2016 1.500 1.560 1.400 1.420 389,931 -0.06(-4.05%)
Apr 01, 2016 1.580 1.600 1.450 1.480 359,097 -0.12(-7.50%)
Mar 31, 2016 1.390 1.669 1.390 1.600 1,414,121 +0.22(+15.94%)
Mar 30, 2016 1.250 1.395 1.240 1.380 418,283 +0.14(+11.29%)
Mar 29, 2016 1.240 1.260 1.210 1.240 221,432 -0.01(-0.80%)
Mar 28, 2016 1.220 1.290 1.220 1.250 214,003 +0.03(+2.46%)
Mar 24, 2016 1.250 1.220 1.220 1.220 323,900 -0.03(-2.40%)
Mar 23, 2016 1.330 1.330 1.210 1.250 478,761 -0.08(-6.02%)
Mar 22, 2016 1.350 1.385 1.310 1.330 581,274 -0.02(-1.48%)
Mar 21, 2016 1.330 1.390 1.330 1.350 167,233 +0.03(+2.27%)
Mar 18, 2016 1.350 1.410 1.320 1.320 202,299 -0.04(-2.94%)
Mar 17, 2016 1.350 1.370 1.290 1.360 377,870 +0.00(+0.00%)
Mar 16, 2016 1.370 1.390 1.310 1.360 222,495 -0.01(-0.73%)
Mar 15, 2016 1.430 1.440 1.350 1.370 118,559 -0.05(-3.52%)
Mar 14, 2016 1.430 1.470 1.400 1.420 123,852 -0.02(-1.39%)
Mar 11, 2016 1.480 1.480 1.420 1.440 201,900 -0.01(-0.69%)
Mar 10, 2016 1.450 1.480 1.380 1.450 207,414 -0.02(-1.36%)
Mar 09, 2016 1.400 1.470 1.400 1.470 236,422 +0.06(+4.26%)
Mar 08, 2016 1.550 1.550 1.380 1.410 506,686 -0.10(-6.62%)
Mar 07, 2016 1.430 1.589 1.420 1.510 943,838 +0.11(+7.86%)
Mar 04, 2016 1.340 1.420 1.330 1.400 716,933 +0.10(+7.69%)
Mar 03, 2016 1.260 1.370 1.240 1.300 551,018 +0.06(+4.84%)
Mar 02, 2016 1.210 1.295 1.200 1.240 944,386 +0.04(+3.33%)
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.