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 )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 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 (%)
Feb 28, 2023 0.1850 0 +0.01(+5.71%)
Feb 27, 2023 0.2100 0.2100 0.1750 0.1750 75,100 -0.02(-10.26%)
Feb 24, 2023 0.1950 0.2000 0.1950 0.1950 100,728 -0.01(-2.50%)
Feb 21, 2023 0.2000 0 +0.00(+0.00%)
Feb 17, 2023 0.2000 0 +0.00(+0.00%)
Feb 16, 2023 0.2050 0.2050 0.2000 0.2000 106,000 -0.01(-4.76%)
Feb 14, 2023 0.2100 259 +0.01(+2.44%)
Feb 13, 2023 0.2100 0.2100 0.2050 0.2050 28,000 +0.00(+0.00%)
Feb 10, 2023 0.2050 0.2050 0.2000 0.2050 159,817 -0.02(-6.82%)
Feb 09, 2023 0.2250 0.2250 0.2200 0.2200 69,500 +0.00(+0.00%)
Feb 08, 2023 0.2300 0.2300 0.2200 0.2200 201,501 -0.01(-4.35%)
Feb 07, 2023 0.2300 0.2300 0.2300 0.2300 6,000 +0.00(+0.00%)
Feb 06, 2023 0.2300 0.2300 0.2300 0.2300 31,941 +0.00(+0.00%)
Feb 03, 2023 0.2500 0.2500 0.2300 0.2300 9,000 +0.00(+0.00%)
Feb 02, 2023 0.2450 0.2500 0.2300 0.2300 62,768 -0.00(-2.13%)
Feb 01, 2023 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Jan 31, 2023 0.2350 0.2350 0.2350 0.2350 3,500 +0.00(+0.00%)
Jan 30, 2023 0.2350 0.2350 0.2350 0.2350 2,126 +0.00(+0.00%)
Jan 27, 2023 0.2350 0.2350 0.2350 0.2350 3,518 +0.00(+0.00%)
Jan 26, 2023 0.2500 0.2500 0.2350 0.2350 7,692 -0.01(-2.08%)
Jan 25, 2023 0.2350 0.2400 0.2350 0.2400 3,018 +0.00(+0.00%)
Jan 24, 2023 0.2400 0.2400 0.2350 0.2400 54,000 +0.00(+0.00%)
Jan 23, 2023 0.2500 0.2500 0.2400 0.2400 86,785 +0.00(+0.00%)
Jan 20, 2023 0.2500 0.2500 0.2350 0.2400 13,192 -0.01(-4.00%)
Jan 19, 2023 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 18, 2023 0.2500 0.2500 0.2500 0.2500 30,000 +0.02(+6.38%)
Jan 17, 2023 0.2600 0.2600 0.2350 0.2350 3,500 -0.02(-6.00%)
Jan 13, 2023 0.2500 40 +0.02(+6.38%)
Jan 10, 2023 0.2350 150 +0.00(+0.00%)
Jan 09, 2023 0.2500 0.2500 0.2350 0.2350 45,527 -0.02(-6.00%)
Jan 05, 2023 0.2500 120 -0.01(-3.85%)
Jan 04, 2023 0.2600 0.2600 0.2600 0.2600 17,200 +0.00(+0.00%)
Jan 03, 2023 0.2400 0.2700 0.2400 0.2600 14,000 +0.03(+13.04%)
Dec 30, 2022 0.2300 0 -0.00(-2.13%)
Dec 29, 2022 0.2350 0.2350 0.2350 0.2350 2,000 -0.03(-9.62%)
Dec 28, 2022 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-1.89%)
Dec 23, 2022 0.2650 0 +0.00(+0.00%)
Dec 22, 2022 0.2650 0.2650 0.2650 0.2650 1,547 +0.03(+12.77%)
Dec 21, 2022 0.2350 0.2350 0.2350 0.2350 14,900 -0.01(-4.08%)
Dec 20, 2022 0.2450 0.2450 0.2400 0.2450 17,400 +0.01(+2.08%)
Dec 19, 2022 0.2600 0.2600 0.2400 0.2400 3,555 +0.00(+0.00%)
Dec 16, 2022 0.2400 0.2400 0.2400 0.2400 22,500 +0.01(+2.13%)
Dec 14, 2022 0.2350 0 +0.00(+2.17%)
Dec 13, 2022 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Dec 12, 2022 0.2300 0.2300 0.2300 0.2300 2,931 -0.01(-4.17%)
Dec 09, 2022 0.2300 0.2400 0.2300 0.2400 78,000 -0.01(-2.04%)
Dec 08, 2022 0.2500 0.2700 0.2450 0.2450 55,340 -0.01(-2.00%)
Dec 07, 2022 0.2450 0.2500 0.2450 0.2500 38,500 +0.00(+0.00%)
Dec 06, 2022 0.2450 0.2500 0.2450 0.2500 22,353 +0.01(+4.17%)
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.