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 (%)
Mar 31, 2022 0.4900 0.5200 0.4900 0.5100 13,267 +0.03(+5.15%)
Mar 30, 2022 0.4900 0.4900 0.4850 0.4850 13,058 -0.01(-1.02%)
Mar 29, 2022 0.4850 0.4900 0.4850 0.4900 37,901 +0.00(+0.00%)
Mar 28, 2022 0.4850 0.5000 0.4500 0.4900 149,397 +0.01(+1.03%)
Mar 25, 2022 0.4850 0.5000 0.4800 0.4850 52,412 -0.02(-3.00%)
Mar 24, 2022 0.5200 0.5200 0.5000 0.5000 122,431 -0.01(-1.96%)
Mar 23, 2022 0.4900 0.5100 0.4750 0.5100 41,062 +0.03(+6.25%)
Mar 22, 2022 0.4800 0.4800 0.4600 0.4800 30,466 +0.00(+0.00%)
Mar 21, 2022 0.4800 0.4800 0.4800 0.4800 28,000 -0.01(-2.04%)
Mar 18, 2022 0.4900 0.5000 0.4900 0.4900 65,661 +0.00(+0.00%)
Mar 17, 2022 0.5000 0.5000 0.4900 0.4900 297,593 -0.03(-5.77%)
Mar 16, 2022 0.4900 0.5200 0.4850 0.5200 137,585 +0.05(+10.64%)
Mar 15, 2022 0.5000 0.5000 0.4700 0.4700 57,896 -0.02(-4.08%)
Mar 14, 2022 0.4800 0.5000 0.4400 0.4900 628,135 -0.02(-3.92%)
Mar 11, 2022 0.4300 0.5100 0.4300 0.5100 756,451 +0.07(+15.91%)
Mar 10, 2022 0.4000 0.4400 0.3950 0.4400 111,213 +0.04(+10.00%)
Mar 09, 2022 0.3500 0.4300 0.3500 0.4000 30,971 -0.02(-5.88%)
Mar 08, 2022 0.3900 0.4500 0.3900 0.4250 416,248 +0.02(+6.25%)
Mar 07, 2022 0.3800 0.4050 0.3800 0.4000 313,379 +0.02(+5.26%)
Mar 04, 2022 0.3700 0.3800 0.3650 0.3800 118,204 +0.01(+2.70%)
Mar 03, 2022 0.3750 0.3750 0.3700 0.3700 85,015 -0.03(-7.50%)
Mar 02, 2022 0.3800 0.4000 0.3800 0.4000 15,749 +0.01(+2.56%)
Mar 01, 2022 0.3700 0.4000 0.3700 0.3900 684,716 +0.03(+6.85%)
Feb 28, 2022 0.3650 0.3950 0.3650 0.3650 247,003 -0.01(-1.35%)
Feb 25, 2022 0.3400 0.3700 0.3250 0.3700 539,165 +0.03(+7.25%)
Feb 24, 2022 0.3450 0.3450 0.3300 0.3450 14,593 +0.00(+0.00%)
Feb 23, 2022 0.3300 0.3450 0.3300 0.3450 150,778 +0.01(+4.55%)
Feb 22, 2022 0.3000 0.3450 0.3000 0.3300 151,863 +0.03(+10.00%)
Feb 18, 2022 0.3000 0 +0.00(+0.00%)
Feb 17, 2022 0.3300 0.3400 0.3000 0.3000 232,087 -0.01(-3.23%)
Feb 16, 2022 0.2500 0.3650 0.2500 0.3100 1,435,940 +0.10(+44.19%)
Feb 15, 2022 0.2150 0.2150 0.2150 0.2150 700 -0.01(-2.27%)
Feb 14, 2022 0.2150 0.2200 0.2150 0.2200 4,672 +0.01(+2.33%)
Feb 11, 2022 0.2200 0.2300 0.2150 0.2150 49,011 -0.01(-2.27%)
Feb 10, 2022 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Feb 09, 2022 0.2200 0.2200 0.2200 0.2200 5,188 +0.01(+4.76%)
Feb 08, 2022 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Feb 07, 2022 0.2100 0.2100 0.2100 0.2100 6,946 -0.02(-6.67%)
Feb 04, 2022 0.2250 0.2500 0.2200 0.2250 128,308 -0.03(-11.76%)
Feb 03, 2022 0.2200 0.2550 0.2550 26,100 +0.04(+15.91%)
Feb 02, 2022 0.2350 0.2500 0.2200 0.2200 23,693 -0.01(-6.38%)
Feb 01, 2022 0.2350 0.2350 0.2350 0.2350 13,000 +0.02(+9.30%)
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%)
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.