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 )

0.1800 -0.0080 (-4.26%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 12, 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 (%)
Oct 30, 2020 0.2600 0.2750 0.2500 0.2750 75,365 +0.01(+1.85%)
Oct 29, 2020 0.2650 0.2700 0.2600 0.2700 37,613 +0.00(+0.00%)
Oct 28, 2020 0.2800 0.2800 0.2650 0.2700 138,098 -0.01(-5.26%)
Oct 27, 2020 0.2900 0.2950 0.2850 0.2850 19,389 -0.03(-8.06%)
Oct 26, 2020 0.3200 0.3250 0.3000 0.3100 21,870 -0.01(-3.13%)
Oct 23, 2020 0.3200 0.3250 0.3200 0.3200 59,510 +0.00(+0.00%)
Oct 22, 2020 0.2950 0.3250 0.2950 0.3200 199,939 +0.02(+6.67%)
Oct 21, 2020 0.2900 0.3000 0.2800 0.3000 293,117 +0.02(+5.26%)
Oct 20, 2020 0.3000 0.3000 0.2850 0.2850 49,250 -0.01(-3.39%)
Oct 19, 2020 0.3050 0.3050 0.2950 0.2950 64,700 -0.01(-1.67%)
Oct 16, 2020 0.2850 0.3050 0.2850 0.3000 47,255 +0.01(+1.69%)
Oct 15, 2020 0.2950 0.3100 0.2950 0.2950 28,302 -0.01(-1.67%)
Oct 14, 2020 0.2900 0.3000 0.2900 0.3000 99,805 -0.01(-1.64%)
Oct 13, 2020 0.2950 0.3050 0.2800 0.3050 112,040 +0.02(+7.02%)
Oct 09, 2020 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Oct 08, 2020 0.2800 0.2800 0.2600 0.2700 118,016 -0.01(-3.57%)
Oct 07, 2020 0.2750 0.3100 0.2700 0.2800 243,481 -0.02(-6.67%)
Oct 06, 2020 0.3000 0.3150 0.2800 0.3000 93,388 +0.01(+3.45%)
Oct 05, 2020 0.3000 0.3250 0.2750 0.2900 357,400 +0.00(+0.00%)
Oct 02, 2020 0.3150 0.3250 0.2850 0.2900 196,333 -0.05(-13.43%)
Oct 01, 2020 0.3150 0.3800 0.3050 0.3350 78,057 +0.01(+3.08%)
Sep 30, 2020 0.3250 0.3300 0.3250 0.3250 23,796 -0.02(-7.14%)
Sep 29, 2020 0.3250 0.3800 0.3250 0.3500 132,333 +0.00(+0.00%)
Sep 28, 2020 0.3400 0.3500 0.3200 0.3500 55,702 +0.01(+2.94%)
Sep 25, 2020 0.3400 0.3400 0.3300 0.3400 35,751 -0.02(-5.56%)
Sep 24, 2020 0.3100 0.3600 0.3000 0.3600 142,595 +0.05(+16.13%)
Sep 23, 2020 0.3250 0.3400 0.3100 0.3100 150,365 -0.03(-10.14%)
Sep 22, 2020 0.3700 0.3800 0.3450 0.3450 46,197 -0.01(-1.43%)
Sep 21, 2020 0.3600 0.3900 0.3350 0.3500 289,766 -0.04(-9.09%)
Sep 18, 2020 0.4200 0.4450 0.3700 0.3850 71,353 -0.03(-8.33%)
Sep 17, 2020 0.4550 0.4700 0.4150 0.4200 127,925 -0.03(-6.67%)
Sep 16, 2020 0.4000 0.5000 0.4000 0.4500 1,054,599 +0.06(+15.38%)
Sep 15, 2020 0.3100 0.3950 0.3100 0.3900 1,068,925 +0.10(+34.48%)
Sep 14, 2020 0.2800 0.2900 0.2800 0.2900 741,769 +0.02(+7.41%)
Sep 11, 2020 0.2650 0.2850 0.2650 0.2700 385,605 +0.01(+1.89%)
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.