Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CAPT )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 (%)
Jan 31, 2022 0.2150 0.2150 0.2150 0.2150 107,680 +0.00(+0.00%)
Jan 28, 2022 0.2150 0.2150 0.2100 0.2150 77,020 -0.02(-6.52%)
Jan 27, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jan 26, 2022 0.2250 0.2300 0.2250 0.2300 26,300 +0.02(+6.98%)
Jan 25, 2022 0.2100 0.2250 0.2100 0.2150 75,193 -0.01(-4.44%)
Jan 24, 2022 0.2250 0.2250 0.2100 0.2250 176,350 -0.01(-4.26%)
Jan 21, 2022 0.2650 0.2650 0.2300 0.2350 35,379 -0.05(-16.07%)
Jan 20, 2022 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jan 19, 2022 0.2550 0.2850 0.2450 0.2800 131,607 +0.00(+0.00%)
Jan 18, 2022 0.2800 0.2800 0.2650 0.2800 151,000 +0.05(+19.15%)
Jan 17, 2022 0.2600 0.2600 0.2350 0.2350 2,500 -0.05(-16.07%)
Jan 14, 2022 0.2700 0.2800 0.2700 0.2800 133,294 -0.00(-1.75%)
Jan 13, 2022 0.2650 0.2850 0.2650 0.2850 133,924 +0.02(+9.62%)
Jan 12, 2022 0.2750 0.2750 0.2600 0.2600 17,175 -0.02(-5.45%)
Jan 11, 2022 0.2700 0.2750 0.2700 0.2750 36,629 +0.01(+1.85%)
Jan 10, 2022 0.2650 0.2700 0.2650 0.2700 30,321 -0.01(-1.82%)
Jan 07, 2022 0.2550 0.2750 0.2550 0.2750 79,241 +0.03(+10.00%)
Jan 06, 2022 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Jan 05, 2022 0.2600 0.2650 0.2500 0.2550 82,224 -0.01(-1.92%)
Jan 04, 2022 0.2400 0.2950 0.2400 0.2600 238,335 +0.03(+10.64%)
Dec 31, 2021 0.2350 0.2350 0.2350 0 +0.04(+20.51%)
Dec 30, 2021 0.1950 0.1950 0.1950 0.1950 1,600 +0.01(+2.63%)
Dec 29, 2021 0.1950 0.2350 0.1900 0.1900 114,571 +0.00(+0.00%)
Dec 23, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 22, 2021 0.1900 0.1900 0.1900 0.1900 1,278 +0.00(+0.00%)
Dec 21, 2021 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 20, 2021 0.1800 0.1900 0.1800 0.1900 2,500 -0.02(-9.52%)
Dec 17, 2021 0.2100 0.2100 0.2100 0.2100 58,000 +0.01(+2.44%)
Dec 16, 2021 0.2000 0.2050 0.2000 0.2050 11,490 +0.00(+2.50%)
Dec 15, 2021 0.1900 0.2000 0.1900 0.2000 3,167 +0.00(+0.00%)
Dec 14, 2021 0.2000 0.2000 0.2000 0.2000 9,500 -0.01(-4.76%)
Dec 09, 2021 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 08, 2021 0.2200 0.2200 0.2200 0.2200 3,500 +0.00(+0.00%)
Dec 06, 2021 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 03, 2021 0.2100 0.2100 0.2100 0.2100 5,581 +0.00(+0.00%)
Dec 02, 2021 0.2050 0.2250 0.2000 0.2100 373,421 +0.00(+0.00%)
Dec 01, 2021 0.2100 0.2100 0.2100 0.2100 50,328 -0.01(-2.33%)
Nov 30, 2021 0.2150 0.2150 0.2150 0.2150 2,518 +0.00(+0.00%)
Nov 29, 2021 0.2100 0.2150 0.2100 0.2150 163,670 -0.02(-6.52%)
Nov 26, 2021 0.2300 0.2300 0.2300 0.2300 8,000 +0.02(+9.52%)
Nov 24, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 23, 2021 0.2250 0.2250 0.2100 0.2100 229,173 -0.02(-6.67%)
Nov 22, 2021 0.2300 0.2300 0.2250 0.2250 69,574 -0.01(-2.17%)
Nov 19, 2021 0.2300 0.2300 0.2300 0.2300 35,000 +0.01(+4.55%)
Nov 18, 2021 0.2300 0.2300 0.2200 0.2200 173,400 -0.01(-4.35%)
Nov 17, 2021 0.2300 0.2300 0.2300 0.2300 1,996 +0.00(+0.00%)
Nov 16, 2021 0.2300 0.2300 0.2300 0.2300 46,087 +0.01(+2.22%)
Nov 15, 2021 0.2250 0.2250 0.2250 0.2250 44,259 -0.01(-2.17%)
Nov 12, 2021 0.2300 0.2300 0.2300 0.2300 49,708 +0.00(+0.00%)
Nov 11, 2021 0.2300 0.2300 0.2250 0.2300 25,446 +0.01(+4.55%)
Nov 09, 2021 0.2200 0.2200 0.2200 0.2200 5,718 +0.00(+0.00%)
Nov 08, 2021 0.2200 0.2200 0.2200 0.2200 3,516 +0.00(+0.00%)
Nov 05, 2021 0.2200 0.2250 0.2200 0.2200 24,646 -0.01(-2.22%)
Nov 04, 2021 0.2350 0.2350 0.2250 0.2250 1,500 -0.01(-6.25%)
Nov 03, 2021 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.