Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jul 30, 2021 4.670 4.900 4.520 4.650 72,927 -0.02(-0.43%)
Jul 29, 2021 4.840 4.910 4.670 4.670 78,942 -0.11(-2.30%)
Jul 28, 2021 4.470 4.900 4.470 4.780 127,662 +0.36(+8.14%)
Jul 27, 2021 4.510 4.549 4.300 4.420 82,292 -0.10(-2.21%)
Jul 26, 2021 4.550 4.800 4.460 4.520 52,375 -0.03(-0.66%)
Jul 23, 2021 4.740 4.780 4.520 4.550 68,130 -0.20(-4.21%)
Jul 22, 2021 4.900 4.919 4.610 4.750 66,277 -0.20(-4.04%)
Jul 21, 2021 4.720 5.027 4.720 4.950 98,646 +0.25(+5.32%)
Jul 20, 2021 4.520 4.780 4.520 4.700 137,288 +0.19(+4.21%)
Jul 19, 2021 4.420 4.670 4.330 4.510 140,882 +0.00(+0.00%)
Jul 16, 2021 4.710 4.750 4.460 4.510 76,194 -0.10(-2.17%)
Jul 15, 2021 4.760 4.940 4.450 4.610 150,932 -0.14(-2.95%)
Jul 14, 2021 4.900 5.050 4.720 4.750 231,468 -0.30(-5.94%)
Jul 13, 2021 5.230 5.230 5.010 5.050 137,754 -0.19(-3.63%)
Jul 12, 2021 5.450 5.480 5.110 5.240 80,202 -0.16(-2.96%)
Jul 09, 2021 5.330 5.400 5.170 5.400 139,565 +0.18(+3.45%)
Jul 08, 2021 5.010 5.250 4.760 5.220 166,286 +0.15(+2.96%)
Jul 07, 2021 5.360 5.430 5.017 5.070 243,993 -0.33(-6.11%)
Jul 06, 2021 5.450 5.631 5.250 5.400 583,471 -0.10(-1.82%)
Jul 02, 2021 5.560 5.620 5.350 5.500 172,557 +0.01(+0.18%)
Jul 01, 2021 5.660 5.790 5.410 5.490 245,609 -0.13(-2.31%)
Jun 30, 2021 5.780 5.830 5.550 5.620 212,804 -0.18(-3.10%)
Jun 29, 2021 6.000 6.100 5.750 5.800 167,172 -0.24(-3.97%)
Jun 28, 2021 6.220 6.300 5.950 6.040 189,900 -0.26(-4.13%)
Jun 25, 2021 6.500 6.590 6.220 6.300 266,163 -0.13(-2.02%)
Jun 24, 2021 6.380 6.450 6.210 6.430 286,019 +0.14(+2.23%)
Jun 23, 2021 5.860 6.350 5.860 6.290 397,127 +0.48(+8.26%)
Jun 22, 2021 5.660 5.850 5.420 5.810 352,982 +0.25(+4.50%)
Jun 21, 2021 5.790 5.790 5.310 5.560 583,707 -0.13(-2.28%)
Jun 18, 2021 5.460 5.850 5.440 5.690 2,116,870 -1.63(-22.27%)
Jun 17, 2021 7.300 7.390 7.110 7.320 292,779 -0.03(-0.41%)
Jun 16, 2021 7.120 7.380 7.010 7.350 79,214 +0.11(+1.52%)
Jun 15, 2021 7.270 7.340 7.060 7.240 99,716 -0.06(-0.82%)
Jun 14, 2021 7.010 7.300 7.000 7.300 199,603 +0.37(+5.34%)
Jun 11, 2021 7.680 7.870 6.900 6.930 378,501 -0.74(-9.65%)
Jun 10, 2021 8.510 8.530 7.530 7.670 245,839 -0.84(-9.87%)
Jun 09, 2021 8.210 8.610 8.210 8.510 120,144 +0.30(+3.65%)
Jun 08, 2021 8.390 8.479 8.080 8.210 117,815 -0.17(-2.03%)
Jun 07, 2021 7.700 8.400 7.690 8.380 140,859 +0.69(+8.97%)
Jun 04, 2021 7.530 7.820 7.530 7.690 93,211 +0.16(+2.12%)
Jun 03, 2021 7.490 7.600 7.250 7.530 67,448 +0.05(+0.67%)
Jun 02, 2021 7.350 7.570 7.300 7.480 70,092 +0.17(+2.33%)
Jun 01, 2021 7.240 7.400 7.110 7.310 130,126 +0.07(+0.97%)
May 28, 2021 7.500 7.600 7.160 7.240 73,331 -0.23(-3.08%)
May 27, 2021 7.480 7.550 7.160 7.470 154,572 +0.09(+1.22%)
May 26, 2021 7.200 7.415 7.170 7.380 135,633 +0.18(+2.50%)
May 25, 2021 7.380 7.500 7.150 7.200 70,562 -0.22(-2.96%)
May 24, 2021 7.480 7.530 7.210 7.420 49,151 -0.08(-1.07%)
May 21, 2021 7.470 7.600 7.200 7.500 143,642 +0.06(+0.81%)
May 20, 2021 7.542 7.655 7.190 7.440 109,927 -0.12(-1.59%)
May 19, 2021 7.510 7.690 7.390 7.560 73,434 -0.09(-1.18%)
May 18, 2021 7.480 7.760 7.340 7.650 141,798 +0.28(+3.80%)
May 17, 2021 7.390 7.550 7.225 7.370 59,397 -0.13(-1.73%)
May 14, 2021 7.230 7.550 7.160 7.500 59,459 +0.40(+5.63%)
May 13, 2021 7.200 7.617 7.000 7.100 96,157 +0.00(+0.00%)
May 12, 2021 7.600 7.640 7.010 7.100 120,281 -0.54(-7.07%)
May 11, 2021 7.240 7.800 7.230 7.640 95,292 +0.21(+2.83%)
May 10, 2021 7.770 7.840 7.352 7.430 102,198 -0.25(-3.26%)
May 07, 2021 7.500 7.870 7.300 7.680 55,669 +0.27(+3.64%)
May 06, 2021 7.640 7.910 7.230 7.410 116,323 -0.23(-3.01%)
May 05, 2021 7.890 8.360 7.550 7.640 171,264 -0.23(-2.92%)
May 04, 2021 8.080 8.200 7.560 7.870 257,291 -0.30(-3.67%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.