Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 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%)
Sep 01, 2021 4.700 4.750 4.480 4.480 79,601 -0.25(-5.29%)
Aug 31, 2021 4.460 4.730 4.460 4.730 61,187 +0.23(+5.11%)
Aug 30, 2021 4.720 4.790 4.430 4.500 88,578 -0.08(-1.75%)
Aug 27, 2021 4.370 4.700 4.370 4.580 61,174 +0.18(+4.09%)
Aug 26, 2021 4.540 4.760 4.350 4.400 105,416 -0.15(-3.30%)
Aug 25, 2021 4.700 4.830 4.550 4.550 87,175 -0.21(-4.41%)
Aug 24, 2021 4.240 4.990 4.240 4.760 228,485 +0.45(+10.44%)
Aug 23, 2021 4.200 4.330 4.070 4.310 98,131 +0.16(+3.86%)
Aug 20, 2021 3.880 4.220 3.880 4.150 82,655 +0.22(+5.60%)
Aug 19, 2021 4.130 4.170 3.930 3.930 61,015 -0.20(-4.84%)
Aug 18, 2021 3.850 4.310 3.850 4.130 120,532 +0.32(+8.40%)
Aug 17, 2021 4.100 4.170 3.800 3.810 249,855 -0.36(-8.63%)
Aug 16, 2021 4.240 4.270 4.050 4.170 162,296 -0.07(-1.65%)
Aug 13, 2021 4.490 4.540 4.200 4.240 158,337 -0.27(-5.99%)
Aug 12, 2021 4.560 4.600 4.320 4.510 160,020 -0.09(-1.96%)
Aug 11, 2021 4.740 4.768 4.500 4.600 78,742 -0.12(-2.54%)
Aug 10, 2021 4.630 4.820 4.617 4.720 77,893 +0.16(+3.51%)
Aug 09, 2021 4.460 4.665 4.460 4.560 70,181 +0.14(+3.17%)
Aug 06, 2021 4.440 4.520 4.375 4.420 52,999 +0.06(+1.38%)
Aug 05, 2021 4.340 4.530 4.310 4.360 48,105 +0.03(+0.69%)
Aug 04, 2021 4.460 4.570 4.300 4.330 94,876 -0.16(-3.56%)
Aug 03, 2021 4.560 4.605 4.420 4.490 48,023 -0.07(-1.54%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.