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 (%)
Oct 31, 2018 0.8100 0.8300 0.8000 0.8000 360,708 -0.01(-0.62%)
Oct 30, 2018 0.8154 0.8399 0.8050 0.8050 351,756 -0.01(-1.83%)
Oct 29, 2018 0.8550 0.8550 0.8200 0.8200 186,468 -0.02(-2.61%)
Oct 26, 2018 0.8540 0.8550 0.8310 0.8420 254,400 -0.00(-0.36%)
Oct 25, 2018 0.8400 0.8700 0.8400 0.8450 391,785 +0.01(+0.60%)
Oct 24, 2018 0.8400 0.8800 0.8400 0.8400 217,257 -0.01(-1.18%)
Oct 23, 2018 0.8700 0.8800 0.8300 0.8500 437,330 -0.01(-1.55%)
Oct 22, 2018 0.9100 0.9180 0.8601 0.8634 398,022 -0.03(-2.99%)
Oct 19, 2018 0.9000 0.9300 0.8900 0.8900 370,100 -0.01(-1.11%)
Oct 18, 2018 0.9200 0.9300 0.9000 0.9000 252,756 -0.02(-2.17%)
Oct 17, 2018 0.9300 0.9400 0.9000 0.9200 493,137 -0.01(-0.96%)
Oct 16, 2018 0.9500 0.9500 0.9200 0.9289 372,367 -0.00(-0.12%)
Oct 15, 2018 0.9500 0.9500 0.9300 0.9300 443,696 -0.02(-2.00%)
Oct 12, 2018 1.000 1.005 0.9390 0.9490 922,200 -0.03(-2.68%)
Oct 11, 2018 0.9900 1.040 0.9751 0.9751 371,543 -0.00(-0.50%)
Oct 10, 2018 1.050 1.050 0.9800 0.9800 703,274 -0.05(-4.85%)
Oct 09, 2018 1.030 1.050 1.020 1.030 113,811 -0.01(-0.96%)
Oct 08, 2018 1.020 1.050 1.000 1.040 371,721 +0.04(+4.00%)
Oct 05, 2018 1.040 1.060 0.9900 1.000 308,600 -0.05(-4.76%)
Oct 04, 2018 1.020 1.060 1.020 1.050 269,407 +0.03(+2.94%)
Oct 03, 2018 0.9900 1.040 0.9600 1.020 441,180 +0.01(+0.99%)
Oct 02, 2018 1.000 1.070 1.000 1.010 341,715 -0.04(-3.81%)
Oct 01, 2018 1.010 1.070 1.000 1.050 439,295 +0.05(+5.00%)
Sep 28, 2018 0.9600 1.050 0.9500 1.000 968,100 +0.07(+7.27%)
Sep 27, 2018 0.9400 0.9700 0.9301 0.9322 267,880 -0.01(-0.83%)
Sep 26, 2018 0.9900 1.000 0.9400 0.9400 278,505 -0.04(-4.08%)
Sep 25, 2018 0.9700 1.000 0.9700 0.9800 257,479 +0.00(+0.00%)
Sep 24, 2018 1.000 1.030 0.9700 0.9800 512,104 +0.03(+3.16%)
Sep 21, 2018 1.040 1.050 0.9500 0.9500 802,700 -0.08(-7.77%)
Sep 20, 2018 1.000 1.040 0.9800 1.030 881,573 +0.06(+6.19%)
Sep 19, 2018 0.9900 0.9900 0.9400 0.9700 671,032 +0.04(+4.02%)
Sep 18, 2018 0.9000 0.9597 0.9000 0.9325 599,227 +0.03(+3.61%)
Sep 17, 2018 0.9200 0.9300 0.9000 0.9000 706,351 -0.02(-2.17%)
Sep 14, 2018 0.9600 0.9700 0.9100 0.9200 1,347,400 -0.04(-4.17%)
Sep 13, 2018 1.060 1.070 0.9000 0.9600 1,656,289 -0.09(-8.57%)
Sep 12, 2018 1.090 1.100 1.050 1.050 483,970 -0.04(-3.67%)
Sep 11, 2018 1.100 1.130 1.090 1.090 216,312 -0.01(-0.91%)
Sep 10, 2018 1.100 1.120 1.080 1.100 566,487 +0.01(+0.46%)
Sep 07, 2018 1.140 1.140 1.090 1.095 466,100 -0.04(-3.95%)
Sep 06, 2018 1.190 1.190 1.130 1.140 214,340 -0.03(-2.56%)
Sep 05, 2018 1.150 1.180 1.140 1.170 667,339 +0.03(+2.63%)
Sep 04, 2018 1.130 1.150 1.120 1.140 348,952 +0.02(+1.79%)
Aug 31, 2018 1.120 1.120 1.120 0 -0.02(-1.75%)
Aug 30, 2018 1.170 1.170 1.140 1.140 339,462 -0.03(-2.56%)
Aug 29, 2018 1.170 1.180 1.160 1.170 376,957 +0.02(+1.74%)
Aug 28, 2018 1.080 1.230 1.080 1.150 693,670 +0.05(+4.55%)
Aug 27, 2018 1.140 1.140 1.080 1.100 591,433 -0.02(-1.79%)
Aug 24, 2018 1.120 1.150 1.090 1.120 581,000 +0.02(+1.82%)
Aug 23, 2018 1.160 1.170 1.100 1.100 590,784 -0.03(-2.65%)
Aug 22, 2018 1.140 1.160 1.110 1.130 315,451 -0.01(-0.88%)
Aug 21, 2018 1.210 1.210 1.120 1.140 699,184 -0.06(-5.00%)
Aug 20, 2018 1.210 1.230 1.180 1.200 535,572 +0.00(+0.00%)
Aug 17, 2018 1.210 1.230 1.200 1.200 339,600 -0.03(-2.44%)
Aug 16, 2018 1.130 1.240 1.090 1.230 1,339,551 +0.17(+16.04%)
Aug 15, 2018 1.100 1.150 1.050 1.060 860,445 -0.07(-6.19%)
Aug 14, 2018 1.240 1.250 1.080 1.130 1,889,214 -0.10(-8.13%)
Aug 13, 2018 1.340 1.340 1.220 1.230 837,283 -0.07(-5.38%)
Aug 10, 2018 1.330 1.340 1.260 1.300 401,700 -0.03(-2.26%)
Aug 09, 2018 1.300 1.350 1.270 1.330 512,614 +0.06(+4.72%)
Aug 08, 2018 1.350 1.380 1.250 1.270 1,334,164 -0.15(-10.56%)
Aug 07, 2018 1.390 1.430 1.330 1.420 665,504 +0.06(+4.41%)
Aug 06, 2018 1.400 1.460 1.320 1.360 926,138 -0.06(-4.23%)
Aug 03, 2018 1.510 1.530 1.410 1.420 765,100 -0.08(-5.33%)
Aug 02, 2018 1.490 1.530 1.480 1.500 364,470 +0.02(+1.35%)
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.