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 (%)
Aug 31, 2022 0.2600 0.2600 0.2600 0.2600 518 -0.03(-10.34%)
Aug 30, 2022 0.2750 0.2900 0.2650 0.2900 100,660 +0.01(+5.45%)
Aug 29, 2022 0.2800 0.2850 0.2750 0.2750 23,030 -0.01(-5.17%)
Aug 26, 2022 0.2900 0.2900 0.2900 0.2900 3,500 -0.02(-4.92%)
Aug 25, 2022 0.3000 0.3050 0.3000 0.3050 7,040 +0.01(+1.67%)
Aug 24, 2022 0.2750 0.3000 0.2750 0.3000 118,650 +0.00(+0.00%)
Aug 23, 2022 0.3000 0.3000 0.3000 0.3000 30,000 +0.00(+0.00%)
Aug 22, 2022 0.3000 0.3050 0.3000 0.3000 12,195 +0.00(+0.00%)
Aug 19, 2022 0.3000 0.3000 0.3000 0.3000 12,501 -0.02(-6.25%)
Aug 18, 2022 0.3200 0.3200 0.3200 0.3200 3,309 +0.01(+3.23%)
Aug 17, 2022 0.3100 0.3100 0.3100 0.3100 15,000 -0.03(-8.82%)
Aug 16, 2022 0.3400 0.3400 0.3400 0.3400 8,819 -0.02(-5.56%)
Aug 15, 2022 0.3600 0.3600 0.3600 0.3600 7,200 -0.01(-2.70%)
Aug 12, 2022 0.3500 0.3700 0.3500 0.3700 30,714 +0.02(+5.71%)
Aug 11, 2022 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+2.94%)
Aug 09, 2022 0.3400 0 +0.04(+13.33%)
Aug 08, 2022 0.3000 0.3000 0.3000 0.3000 215,600 +0.00(+0.00%)
Aug 05, 2022 0.2800 0.3000 0.2800 0.3000 161,500 +0.00(+0.00%)
Aug 04, 2022 0.2800 0.3000 0.2800 0.3000 7,600 +0.01(+3.45%)
Aug 03, 2022 0.3000 0.3000 0.2900 0.2900 7,539 -0.01(-3.33%)
Aug 02, 2022 0.3000 0.3000 0.2950 0.3000 81,418 +0.00(+0.00%)
Jul 29, 2022 0.3000 0 +0.00(+0.00%)
Jul 28, 2022 0.2900 0.3050 0.2800 0.3000 68,096 +0.02(+7.14%)
Jul 27, 2022 0.2950 0.2950 0.2650 0.2800 36,368 -0.01(-5.08%)
Jul 25, 2022 0.2950 0 -0.01(-1.67%)
Jul 22, 2022 0.3000 0.3000 0.3000 0.3000 59,500 +0.01(+3.45%)
Jul 21, 2022 0.2900 0.2900 0.2900 0.2900 67,500 +0.00(+0.00%)
Jul 20, 2022 0.2900 0.2900 0.2900 0.2900 8,000 +0.02(+7.41%)
Jul 19, 2022 0.2700 0.2700 0.2700 0.2700 756 +0.00(+0.00%)
Jul 18, 2022 0.2800 0.2900 0.2700 0.2700 4,100 -0.02(-6.90%)
Jul 14, 2022 0.2900 400 +0.03(+11.54%)
Jul 13, 2022 0.2700 0.2700 0.2600 0.2600 51,567 -0.02(-5.45%)
Jul 12, 2022 0.2700 0.2750 0.2600 0.2750 22,500 +0.01(+1.85%)
Jul 11, 2022 0.3000 0.3000 0.2700 0.2700 19,666 -0.03(-10.00%)
Jul 08, 2022 0.3000 0.3000 0.3000 0.3000 1,050 +0.00(+0.00%)
Jul 07, 2022 0.3000 0.3000 0.3000 0.3000 10,130 +0.01(+3.45%)
Jul 06, 2022 0.2900 0.2900 0.2900 0.2900 2,600 +0.00(+0.00%)
Jul 05, 2022 0.2900 0.2900 0.2900 0.2900 506 -0.01(-3.33%)
Jul 04, 2022 0.2600 0.3000 0.2600 0.3000 38,393 +0.03(+13.21%)
Jun 30, 2022 0.2650 0 -0.02(-5.36%)
Jun 29, 2022 0.2750 0.2800 0.2750 0.2800 4,730 +0.01(+3.70%)
Jun 28, 2022 0.2800 0.2800 0.2700 0.2700 13,500 -0.03(-10.00%)
Jun 27, 2022 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Jun 24, 2022 0.2950 0.3000 0.2950 0.3000 52,450 +0.00(+0.00%)
Jun 21, 2022 0.3000 300 +0.00(+0.00%)
Jun 20, 2022 0.3000 0.3000 0.3000 0.3000 28,000 +0.00(+0.00%)
Jun 17, 2022 0.3200 0.3200 0.3000 0.3000 29,805 -0.03(-7.69%)
Jun 16, 2022 0.3400 0.3400 0.3250 0.3250 55,917 -0.02(-7.14%)
Jun 15, 2022 0.3600 0.3600 0.3400 0.3500 29,080 -0.01(-2.78%)
Jun 14, 2022 0.3600 0.3700 0.3550 0.3600 31,273 -0.02(-4.00%)
Jun 13, 2022 0.3750 0.3750 0.3750 0.3750 861 -0.03(-6.25%)
Jun 10, 2022 0.3850 0.4250 0.3600 0.4000 20,178 +0.02(+3.90%)
Jun 09, 2022 0.4500 0.4500 0.3850 0.3850 105,622 -0.02(-6.10%)
Jun 08, 2022 0.4000 0.4200 0.4000 0.4100 102,798 +0.00(+1.23%)
Jun 07, 2022 0.4150 0.4150 0.4000 0.4050 47,592 -0.01(-3.57%)
Jun 06, 2022 0.4800 0.4800 0.4200 0.4200 18,704 -0.07(-14.29%)
Jun 02, 2022 0.4900 0 -0.01(-2.00%)
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.