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 )

0.1800 -0.0080 (-4.26%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 12, 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 28, 2023 0.1200 0 +0.00(+0.00%)
Sep 27, 2023 0.1250 0.1250 0.1200 0.1200 16,500 -0.01(-4.00%)
Sep 26, 2023 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-7.41%)
Sep 25, 2023 0.1350 0.1350 0.1350 0.1350 12,144 +0.00(+0.00%)
Sep 22, 2023 0.1150 0.1350 0.1150 0.1350 52,239 +0.03(+22.73%)
Sep 21, 2023 0.1150 0.1150 0.1100 0.1100 92,500 -0.01(-8.33%)
Sep 20, 2023 0.1300 0.1500 0.1200 0.1200 172,984 -0.01(-4.00%)
Sep 19, 2023 0.1200 0.1300 0.1200 0.1250 37,410 +0.00(+0.00%)
Sep 18, 2023 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Sep 15, 2023 0.1200 0.1200 0.1200 0.1200 11,259 -0.01(-4.00%)
Sep 14, 2023 0.1250 0.1250 0.1250 0.1250 18,985 +0.00(+0.00%)
Sep 13, 2023 0.1250 0.1250 0.1250 0.1250 40,000 +0.00(+0.00%)
Sep 12, 2023 0.1250 0.1250 0.1250 0.1250 40,500 +0.00(+0.00%)
Sep 11, 2023 0.1300 0.1300 0.1250 0.1250 13,000 -0.01(-7.41%)
Sep 08, 2023 0.1250 0.1350 0.1250 0.1350 2,296 -0.01(-6.90%)
Sep 01, 2023 0.1450 0 +0.00(+3.57%)
Aug 30, 2023 0.1400 0 +0.00(+0.00%)
Aug 29, 2023 0.1400 0.1400 0.1400 0.1400 9,900 +0.00(+0.00%)
Aug 28, 2023 0.1350 0.1400 0.1300 0.1400 34,500 +0.01(+3.70%)
Aug 24, 2023 0.1350 0 +0.02(+12.50%)
Aug 22, 2023 0.1200 0 -0.02(-11.11%)
Aug 21, 2023 0.1300 0.1350 0.1300 0.1350 61,500 +0.01(+8.00%)
Aug 18, 2023 0.1350 0.1350 0.1250 0.1250 63,182 -0.02(-10.71%)
Aug 14, 2023 0.1400 400 -0.01(-6.67%)
Aug 10, 2023 0.1500 0 +0.00(+0.00%)
Aug 09, 2023 0.1550 0.1550 0.1500 0.1500 144,537 -0.01(-6.25%)
Aug 08, 2023 0.1600 0.1600 0.1600 0.1600 4,145 +0.00(+0.00%)
Aug 04, 2023 0.1600 0 +0.00(+0.00%)
Aug 03, 2023 0.1600 0.1700 0.1600 0.1600 29,860 +0.00(+0.00%)
Aug 02, 2023 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 01, 2023 0.1650 0.1650 0.1600 0.1600 109,500 -0.01(-3.03%)
Jul 31, 2023 0.1650 0.1650 0.1650 0.1650 3,506 -0.01(-5.71%)
Jul 27, 2023 0.1750 360 +0.01(+6.06%)
Jul 25, 2023 0.1650 0 -0.01(-5.71%)
Jul 24, 2023 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Jul 21, 2023 0.1750 0.1750 0.1700 0.1700 8,700 +0.02(+9.68%)
Jul 20, 2023 0.1550 0.1550 0.1550 0.1550 536 +0.00(+0.00%)
Jul 19, 2023 0.1700 0.1700 0.1550 0.1550 17,500 -0.02(-8.82%)
Jul 14, 2023 0.1700 0 +0.00(+0.00%)
Jul 13, 2023 0.1700 0.1700 0.1700 0.1700 26,500 +0.00(+0.00%)
Jul 12, 2023 0.1700 0.1700 0.1700 0.1700 7,500 +0.01(+6.25%)
Jul 10, 2023 0.1600 0 -0.01(-3.03%)
Jul 07, 2023 0.1600 0.1700 0.1550 0.1650 4,000 +0.00(+0.00%)
Jul 06, 2023 0.1650 0.1650 0.1650 0.1650 65,000 +0.00(+0.00%)
Jul 05, 2023 0.1650 0.1650 0.1650 0.1650 10,575 -0.02(-10.81%)
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.