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 (%)
May 31, 2021 0.3600 0.3600 0.3350 0.3350 8,000 -0.01(-1.47%)
May 28, 2021 0.3400 0.3400 0.3400 0.3400 10,840 -0.01(-2.86%)
May 27, 2021 0.3600 0.3600 0.3500 0.3500 7,850 -0.01(-2.78%)
May 26, 2021 0.3550 0.3600 0.3550 0.3600 16,400 +0.01(+1.41%)
May 25, 2021 0.3150 0.3700 0.3150 0.3550 68,817 +0.04(+12.70%)
May 21, 2021 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
May 20, 2021 0.3500 0.3500 0.3200 0.3250 585,356 -0.03(-8.45%)
May 19, 2021 0.3500 0.3650 0.3400 0.3550 47,500 -0.01(-2.74%)
May 18, 2021 0.3650 0.3900 0.3650 0.3650 267,598 +0.00(+0.00%)
May 17, 2021 0.3600 0.3650 0.3400 0.3650 18,771 +0.01(+1.39%)
May 14, 2021 0.3450 0.3650 0.3350 0.3600 263,588 +0.01(+2.86%)
May 13, 2021 0.3450 0.3700 0.3400 0.3500 39,540 -0.01(-1.41%)
May 12, 2021 0.3800 0.3800 0.3500 0.3550 117,178 -0.03(-7.79%)
May 11, 2021 0.3850 0.3850 0.3850 0.3850 14,250 +0.02(+5.48%)
May 10, 2021 0.3800 0.3800 0.3650 0.3650 40,731 -0.02(-5.19%)
May 07, 2021 0.3900 0.3900 0.3800 0.3850 53,101 +0.01(+1.32%)
May 06, 2021 0.3750 0.3900 0.3700 0.3800 88,094 +0.01(+1.33%)
May 05, 2021 0.3600 0.3900 0.3550 0.3750 64,993 +0.01(+2.74%)
May 04, 2021 0.3600 0.3700 0.3500 0.3650 67,420 -0.01(-2.67%)
May 03, 2021 0.4000 0.4000 0.3650 0.3750 31,601 +0.01(+1.35%)
Apr 30, 2021 0.3700 0.3900 0.3700 0.3700 29,738 -0.02(-5.13%)
Apr 29, 2021 0.3700 0.3900 0.3700 0.3900 4,426 +0.01(+2.63%)
Apr 28, 2021 0.3900 0.4150 0.3700 0.3800 317,125 -0.02(-5.00%)
Apr 27, 2021 0.4000 0.4150 0.3950 0.4000 41,975 +0.01(+1.27%)
Apr 26, 2021 0.3600 0.4200 0.3550 0.3950 214,120 +0.03(+6.76%)
Apr 23, 2021 0.3500 0.4000 0.3450 0.3700 93,760 +0.03(+7.25%)
Apr 22, 2021 0.3300 0.3450 0.3300 0.3450 42,315 +0.02(+7.81%)
Apr 21, 2021 0.3150 0.3200 0.3050 0.3200 98,995 +0.01(+1.59%)
Apr 20, 2021 0.3100 0.3300 0.3100 0.3150 168,593 +0.00(+0.00%)
Apr 19, 2021 0.3300 0.3300 0.3150 0.3150 16,950 -0.01(-1.56%)
Apr 16, 2021 0.3400 0.3400 0.3200 0.3200 75,854 -0.01(-3.03%)
Apr 15, 2021 0.3300 0.3450 0.3250 0.3300 185,897 +0.00(+0.00%)
Apr 14, 2021 0.3200 0.3300 0.3100 0.3300 130,985 +0.02(+4.76%)
Apr 13, 2021 0.3100 0.3200 0.3050 0.3150 224,576 +0.01(+1.61%)
Apr 12, 2021 0.3300 0.3300 0.3100 0.3100 24,960 -0.03(-8.82%)
Apr 09, 2021 0.3200 0.3400 0.3200 0.3400 14,130 +0.01(+3.03%)
Apr 08, 2021 0.3250 0.3300 0.3250 0.3300 65,055 +0.02(+4.76%)
Apr 07, 2021 0.2950 0.3250 0.2900 0.3150 716,128 +0.03(+8.62%)
Apr 06, 2021 0.2750 0.3200 0.2750 0.2900 1,165,295 +0.07(+31.82%)
Apr 05, 2021 0.2300 0.2300 0.2200 0.2200 15,178 -0.01(-2.22%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 31, 2021 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-4.17%)
Mar 30, 2021 0.2250 0.2400 0.2250 0.2400 18,561 +0.02(+9.09%)
Mar 29, 2021 0.2200 0.2200 0.2200 0.2200 8,554 +0.00(+0.00%)
Mar 26, 2021 0.2150 0.2250 0.2150 0.2200 31,679 -0.01(-4.35%)
Mar 25, 2021 0.2400 0.2400 0.2300 0.2300 2,873 -0.00(-2.13%)
Mar 24, 2021 0.2350 0.2350 0.2350 0.2350 500 -0.01(-2.08%)
Mar 23, 2021 0.2350 0.2400 0.2250 0.2400 39,773 +0.01(+2.13%)
Mar 22, 2021 0.2500 0.2500 0.2350 0.2350 20,308 -0.01(-4.08%)
Mar 19, 2021 0.2450 0.2450 0.2450 0.2450 5,526 -0.03(-10.91%)
Mar 18, 2021 0.2250 0.2750 0.2250 0.2750 38,604 +0.06(+25.00%)
Mar 17, 2021 0.2200 0.2200 0.2200 0.2200 1,565 +0.00(+0.00%)
Mar 16, 2021 0.2350 0.2350 0.2200 0.2200 195,198 -0.01(-4.35%)
Mar 15, 2021 0.2300 0.2300 0.2300 0.2300 23,869 +0.00(+0.00%)
Mar 12, 2021 0.2300 0.2300 0.2300 0.2300 6,916 +0.00(+0.00%)
Mar 11, 2021 0.2150 0.2300 0.2150 0.2300 20,090 +0.02(+9.52%)
Mar 10, 2021 0.2150 0.2200 0.2100 0.2100 55,128 -0.01(-4.55%)
Mar 09, 2021 0.2300 0.2300 0.2200 0.2200 41,002 -0.02(-8.33%)
Mar 08, 2021 0.2200 0.2400 0.2200 0.2400 13,672 +0.01(+2.13%)
Mar 05, 2021 0.2300 0.2400 0.2300 0.2350 34,972 +0.01(+6.82%)
Mar 04, 2021 0.2400 0.2400 0.2050 0.2200 66,636 -0.01(-4.35%)
Mar 03, 2021 0.2450 0.2500 0.2300 0.2300 206,859 -0.01(-6.12%)
Mar 02, 2021 0.2500 0.2500 0.2450 0.2450 27,000 -0.01(-2.00%)
Mar 01, 2021 0.2500 0.2600 0.2500 0.2500 78,267 +0.00(+0.00%)
Feb 26, 2021 0.2600 0.2600 0.2300 0.2500 64,903 -0.02(-7.41%)
Feb 25, 2021 0.2700 0.2700 0.2700 303 +0.00(+0.00%)
Feb 24, 2021 0.2800 0.2800 0.2650 0.2700 94,580 +0.01(+3.85%)
Feb 23, 2021 0.2800 0.2800 0.2600 0.2600 71,982 -0.02(-8.77%)
Feb 22, 2021 0.2800 0.2850 0.2700 0.2850 38,749 +0.00(+0.00%)
Feb 19, 2021 0.2800 0.2900 0.2750 0.2850 56,495 +0.02(+7.55%)
Feb 18, 2021 0.2800 0.2800 0.2650 0.2650 279,551 -0.02(-7.02%)
Feb 17, 2021 0.2850 0.2850 0.2700 0.2850 94,626 -0.02(-5.00%)
Feb 16, 2021 0.2800 0.3000 0.2800 0.3000 19,175 -0.01(-3.23%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Feb 11, 2021 0.3000 0.3000 0.2750 0.2800 59,026 -0.03(-11.11%)
Feb 10, 2021 0.3100 0.3200 0.2850 0.3150 401,750 +0.02(+5.00%)
Feb 09, 2021 0.3000 0.3950 0.2900 0.3000 383,600 +0.01(+3.45%)
Feb 08, 2021 0.2500 0.2900 0.2500 0.2900 25,213 +0.04(+18.37%)
Feb 05, 2021 0.2600 0.2700 0.2450 0.2450 27,623 -0.01(-2.00%)
Feb 04, 2021 0.2450 0.2500 0.2450 0.2500 57,642 +0.00(+0.00%)
Feb 03, 2021 0.2600 0.2650 0.2500 0.2500 51,516 -0.01(-1.96%)
Feb 02, 2021 0.2750 0.2900 0.2550 0.2550 65,457 -0.01(-3.77%)
Feb 01, 2021 0.2450 0.2700 0.2450 0.2650 278,493 +0.05(+20.45%)
Jan 29, 2021 0.2300 0.2300 0.2200 0.2200 86,892 -0.02(-8.33%)
Jan 28, 2021 0.2300 0.2400 0.2300 0.2400 19,211 +0.01(+2.13%)
Jan 27, 2021 0.2400 0.2400 0.2300 0.2350 80,649 -0.02(-7.84%)
Jan 26, 2021 0.2500 0.2550 0.2300 0.2550 140,345 -0.01(-1.92%)
Jan 25, 2021 0.2550 0.2650 0.2500 0.2600 87,096 +0.01(+4.00%)
Jan 22, 2021 0.2350 0.2500 0.2350 0.2500 124,200 +0.01(+4.17%)
Jan 21, 2021 0.2650 0.2650 0.2400 0.2400 120,516 -0.01(-4.00%)
Jan 20, 2021 0.2400 0.2550 0.2400 0.2500 9,278 -0.01(-3.85%)
Jan 19, 2021 0.2400 0.2600 0.2400 0.2600 73,044 +0.02(+8.33%)
Jan 15, 2021 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jan 14, 2021 0.2450 0.2500 0.2350 0.2350 18,577 -0.01(-2.08%)
Jan 13, 2021 0.2200 0.2400 0.2200 0.2400 90,064 +0.01(+4.35%)
Jan 12, 2021 0.2400 0.2400 0.2300 0.2300 10,278 -0.00(-2.13%)
Jan 11, 2021 0.2300 0.2700 0.2300 0.2350 66,624 -0.01(-2.08%)
Jan 08, 2021 0.2450 0.2450 0.2400 0.2400 22,000 +0.00(+0.00%)
Jan 07, 2021 0.2400 0.2400 0.2400 0.2400 35,211 -0.01(-4.00%)
Jan 06, 2021 0.2500 0.2600 0.2500 0.2500 26,020 -0.02(-5.66%)
Jan 05, 2021 0.2750 0.2750 0.2650 0.2650 19,377 +0.00(+0.00%)
Jan 04, 2021 0.2600 0.2750 0.2600 0.2650 154,360 +0.00(+0.00%)
Dec 31, 2020 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Dec 30, 2020 0.2700 0.2700 0.2700 0.2700 9,000 -0.02(-6.90%)
Dec 29, 2020 0.3000 0.3000 0.2900 0.2900 13,985 +0.00(+0.00%)
Dec 24, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 23, 2020 0.2800 0.2900 0.2700 0.2900 39,199 -0.01(-3.33%)
Dec 22, 2020 0.3000 0.3000 0.3000 0.3000 2,947 -0.01(-3.23%)
Dec 21, 2020 0.3000 0.3200 0.3000 0.3100 109,353 +0.02(+5.08%)
Dec 18, 2020 0.3000 0.3150 0.2800 0.2950 124,578 +0.01(+3.51%)
Dec 17, 2020 0.2750 0.2850 0.2600 0.2850 250,136 +0.01(+5.56%)
Dec 16, 2020 0.2400 0.2700 0.2400 0.2700 200,778 +0.03(+12.50%)
Dec 15, 2020 0.2300 0.2400 0.2300 0.2400 88,789 +0.01(+4.35%)
Dec 14, 2020 0.2400 0.2400 0.2250 0.2300 306,648 -0.01(-4.17%)
Dec 11, 2020 0.2400 0.2500 0.2400 0.2400 83,563 +0.00(+0.00%)
Dec 10, 2020 0.2300 0.2400 0.2200 0.2400 82,488 +0.02(+9.09%)
Dec 09, 2020 0.2100 0.2250 0.2100 0.2200 210,684 -0.02(-8.33%)
Dec 08, 2020 0.2400 0.2400 0.2300 0.2400 7,409 +0.01(+2.13%)
Dec 07, 2020 0.2350 0.2500 0.2350 0.2350 16,000 +0.00(+2.17%)
Dec 04, 2020 0.2400 0.2400 0.2300 0.2300 58,970 -0.02(-8.00%)
Dec 03, 2020 0.2600 0.2750 0.2500 0.2500 63,063 +0.01(+4.17%)
Dec 02, 2020 0.2750 0.2750 0.2400 0.2400 65,169 -0.02(-7.69%)
Dec 01, 2020 0.2600 0.2750 0.2400 0.2600 240,728 +0.00(+0.00%)
Nov 30, 2020 0.2600 0.2700 0.2600 0.2600 15,289 +0.00(+0.00%)
Nov 27, 2020 0.2650 0.2750 0.2600 0.2600 14,018 -0.01(-1.89%)
Nov 26, 2020 0.2500 0.2650 0.2500 0.2650 31,500 +0.02(+6.00%)
Nov 25, 2020 0.2500 0.2500 0.2500 0.2500 1,796 +0.00(+0.00%)
Nov 24, 2020 0.2500 0.2750 0.2500 0.2500 19,319 -0.01(-3.85%)
Nov 23, 2020 0.2650 0.2700 0.2600 0.2600 38,728 -0.02(-7.14%)
Nov 20, 2020 0.2700 0.2850 0.2600 0.2800 42,971 +0.03(+9.80%)
Nov 19, 2020 0.2550 0.2700 0.2550 0.2550 44,373 +0.00(+0.00%)
Nov 18, 2020 0.2800 0.2950 0.2550 0.2550 95,767 -0.03(-8.93%)
Nov 17, 2020 0.2700 0.2800 0.2700 0.2800 28,296 +0.01(+3.70%)
Nov 16, 2020 0.2700 0.2850 0.2650 0.2700 10,966 -0.02(-8.47%)
Nov 13, 2020 0.2700 0.2950 0.2700 0.2950 31,000 +0.02(+9.26%)
Nov 12, 2020 0.2900 0.2900 0.2600 0.2700 27,500 -0.01(-5.26%)
Nov 11, 2020 0.2700 0.2850 0.2700 0.2850 13,169 +0.00(+1.79%)
Nov 10, 2020 0.2900 0.2900 0.2800 0.2800 45,237 -0.01(-3.45%)
Nov 09, 2020 0.2900 0.2900 0.2750 0.2900 47,589 -0.02(-6.45%)
Nov 06, 2020 0.3000 0.3100 0.3000 0.3100 85,664 +0.02(+6.90%)
Nov 05, 2020 0.2650 0.3050 0.2650 0.2900 58,708 +0.03(+11.54%)
Nov 04, 2020 0.2500 0.2700 0.2500 0.2600 17,500 +0.00(+0.00%)
Nov 03, 2020 0.2650 0.2700 0.2600 0.2600 63,255 -0.01(-3.70%)
Nov 02, 2020 0.2850 0.2900 0.2650 0.2700 64,539 -0.01(-1.82%)
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.