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 )

0.1880 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 11, 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, 2023 0.2400 0.2500 0.2400 0.2500 49,778 +0.01(+4.17%)
Mar 30, 2023 0.2350 0.2400 0.2350 0.2400 4,777 +0.01(+2.13%)
Mar 29, 2023 0.2350 0.2350 0.2350 0.2350 7,000 +0.00(+2.17%)
Mar 28, 2023 0.2300 0.2300 0.2300 0.2300 36,000 -0.03(-11.54%)
Mar 27, 2023 0.2500 0.2600 0.2500 0.2600 4,056 +0.00(+0.00%)
Mar 24, 2023 0.2600 0.2600 0.2600 0.2600 16,500 +0.00(+0.00%)
Mar 22, 2023 0.2600 0 +0.03(+13.04%)
Mar 21, 2023 0.2250 0.2300 0.2200 0.2300 23,500 -0.01(-4.17%)
Mar 20, 2023 0.2400 0.2500 0.2300 0.2400 178,500 +0.00(+0.00%)
Mar 17, 2023 0.2200 0.2400 0.2200 0.2400 51,018 +0.01(+2.13%)
Mar 16, 2023 0.2450 0.2450 0.2250 0.2350 56,000 -0.01(-2.08%)
Mar 15, 2023 0.2200 0.2450 0.2200 0.2400 165,321 +0.02(+9.09%)
Mar 14, 2023 0.2050 0.2200 0.2050 0.2200 58,000 +0.01(+4.76%)
Mar 13, 2023 0.2050 0.2100 0.2000 0.2100 313,700 +0.01(+5.00%)
Mar 10, 2023 0.1850 0.2000 0.1850 0.2000 215,000 +0.02(+11.11%)
Mar 09, 2023 0.1800 0.1800 0.1800 0.1800 778 +0.00(+0.00%)
Mar 08, 2023 0.1850 0.1850 0.1800 0.1800 14,000 -0.01(-2.70%)
Mar 07, 2023 0.1850 0.1850 0.1850 0.1850 4,500 -0.01(-2.63%)
Mar 06, 2023 0.1800 0.1900 0.1800 0.1900 50,800 +0.01(+5.56%)
Mar 03, 2023 0.1850 0.1850 0.1800 0.1800 64,868 -0.01(-2.70%)
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%)
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.