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 (%)
Jun 06, 2024 0.2050 0.2050 0.2050 0.2050 4,000 -0.01(-2.38%)
Jun 05, 2024 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Jun 04, 2024 0.2000 0.2000 0.2000 0.2000 13,001 -0.02(-11.11%)
Jun 03, 2024 0.2150 0.2250 0.2050 0.2250 42,971 -0.01(-2.17%)
May 31, 2024 0.2300 0.2400 0.2300 0.2300 47,500 +0.00(+0.00%)
May 30, 2024 0.2300 0.2300 0.2000 0.2300 47,563 +0.01(+2.22%)
May 29, 2024 0.2100 0.2300 0.2100 0.2250 32,000 +0.01(+2.27%)
May 28, 2024 0.2050 0.2250 0.2000 0.2200 286,259 -0.01(-2.22%)
May 27, 2024 0.1950 0.2250 0.1950 0.2250 88,500 +0.03(+15.38%)
May 24, 2024 0.1750 0.2050 0.1750 0.1950 119,100 +0.02(+14.71%)
May 23, 2024 0.1750 0.1750 0.1700 0.1700 18,500 -0.00(-2.86%)
May 22, 2024 0.1750 0.1750 0.1750 0.1750 500 -0.01(-5.41%)
May 21, 2024 0.2050 0.2050 0.1850 0.1850 103,617 -0.02(-7.50%)
May 17, 2024 0.2000 0 +0.04(+21.21%)
May 16, 2024 0.1650 0.1650 0.1550 0.1650 143,500 -0.01(-2.94%)
May 15, 2024 0.1600 0.1700 0.1600 0.1700 120,575 +0.01(+6.25%)
May 14, 2024 0.1600 0.1600 0.1600 0.1600 44,100 +0.01(+3.23%)
May 10, 2024 0.1550 0 -0.01(-3.13%)
May 09, 2024 0.1600 0.1650 0.1600 0.1600 135,350 +0.01(+3.23%)
May 08, 2024 0.1550 0.1600 0.1550 0.1550 39,861 -0.01(-6.06%)
May 07, 2024 0.1650 0.1650 0.1650 0.1650 34,550 +0.00(+0.00%)
May 03, 2024 0.1650 0 +0.01(+3.13%)
May 01, 2024 0.1600 0 -0.02(-11.11%)
Apr 30, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Apr 29, 2024 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+5.88%)
Apr 26, 2024 0.1700 0.1700 0.1700 0.1700 12,000 +0.01(+3.03%)
Apr 25, 2024 0.1750 0.1750 0.1500 0.1650 299,922 -0.02(-13.16%)
Apr 24, 2024 0.1700 0.1900 0.1700 0.1900 9,500 +0.02(+8.57%)
Apr 23, 2024 0.1800 0.1800 0.1750 0.1750 45,000 -0.01(-2.78%)
Apr 22, 2024 0.1800 0.1900 0.1800 0.1800 11,206 -0.01(-5.26%)
Apr 19, 2024 0.1850 0.1900 0.1850 0.1900 73,498 +0.00(+0.00%)
Apr 18, 2024 0.2000 0.2000 0.1900 0.1900 48,000 -0.01(-5.00%)
Apr 17, 2024 0.2000 0.2050 0.1900 0.2000 52,500 +0.02(+8.11%)
Apr 16, 2024 0.2100 0.2150 0.1850 0.1850 81,500 -0.02(-9.76%)
Apr 15, 2024 0.2200 0.2200 0.2050 0.2050 35,500 -0.02(-6.82%)
Apr 12, 2024 0.2200 0.2200 0.2200 0.2200 94,150 +0.01(+4.76%)
Apr 10, 2024 0.2100 0 +0.01(+5.00%)
Apr 09, 2024 0.2250 0.2250 0.2000 0.2000 45,629 -0.03(-13.04%)
Apr 05, 2024 0.2300 1 +0.00(+0.00%)
Apr 04, 2024 0.2300 0.2350 0.2250 0.2300 129,508 +0.00(+0.00%)
Apr 03, 2024 0.2000 0.2300 0.2000 0.2300 249,151 +0.03(+15.00%)
Apr 02, 2024 0.1800 0.2350 0.1800 0.2000 105,963 +0.04(+21.21%)
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.