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 (%)
Sep 30, 2022 0.2200 0.2200 0.2000 0.2000 82,668 -0.01(-6.98%)
Sep 29, 2022 0.2200 0.2200 0.2150 0.2150 17,500 -0.01(-2.27%)
Sep 28, 2022 0.2200 0.2200 0.2200 0.2200 8,500 +0.02(+7.32%)
Sep 27, 2022 0.2050 0.2050 0.2050 0.2050 4,000 +0.00(+2.50%)
Sep 26, 2022 0.2000 0.2000 0.2000 0.2000 16,831 -0.01(-4.76%)
Sep 23, 2022 0.2100 0.2100 0.2000 0.2100 19,173 +0.00(+0.00%)
Sep 22, 2022 0.2200 0.2200 0.2100 0.2100 76,300 -0.02(-8.70%)
Sep 21, 2022 0.2400 0.2400 0.2200 0.2300 145,500 -0.01(-4.17%)
Sep 20, 2022 0.2400 0.2400 0.2400 0.2400 1,300 -0.01(-4.00%)
Sep 19, 2022 0.2500 0.2500 0.2500 0.2500 15,000 +0.01(+2.04%)
Sep 15, 2022 0.2450 139 +0.00(+0.00%)
Sep 14, 2022 0.2500 0.2500 0.2450 0.2450 77,000 -0.01(-2.00%)
Sep 13, 2022 0.2500 0.2600 0.2500 0.2500 19,420 -0.02(-5.66%)
Sep 12, 2022 0.2650 0.2800 0.2650 0.2650 37,315 +0.00(+0.00%)
Sep 09, 2022 0.2600 0.2650 0.2600 0.2650 81,109 +0.01(+3.92%)
Sep 08, 2022 0.2500 0.2550 0.2500 0.2550 26,500 -0.01(-1.92%)
Sep 07, 2022 0.2550 0.2650 0.2450 0.2600 65,648 -0.01(-3.70%)
Sep 06, 2022 0.2700 0.2700 0.2700 0.2700 14,517 +0.01(+3.85%)
Sep 02, 2022 0.2600 0 -0.01(-1.89%)
Sep 01, 2022 0.2650 0.2700 0.2650 0.2650 20,500 +0.01(+1.92%)
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%)
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.