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 )

0.2000 +0.0350 (+21.21%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 17, 2024 0.1650 0.2000 0.1650 0.2000 65,850 +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%)
Apr 01, 2024 0.1600 0.1750 0.1600 0.1650 109,350 +0.01(+3.13%)
Mar 28, 2024 0.1600 0 +0.03(+23.08%)
Mar 27, 2024 0.1300 0.1300 0.1300 0.1300 4,500 +0.01(+4.00%)
Mar 26, 2024 0.1300 0.1300 0.1250 0.1250 24,035 -0.02(-10.71%)
Mar 25, 2024 0.1300 0.1400 0.1300 0.1400 126,479 +0.01(+3.70%)
Mar 22, 2024 0.1350 0.1350 0.1350 0.1350 30,510 +0.00(+0.00%)
Mar 21, 2024 0.1450 0.1450 0.1350 0.1350 7,600 +0.00(+0.00%)
Mar 20, 2024 0.1300 0.1350 0.1300 0.1350 94,075 +0.00(+0.00%)
Mar 19, 2024 0.1300 0.1350 0.1300 0.1350 35,101 -0.01(-6.90%)
Mar 18, 2024 0.1500 0.1500 0.1450 0.1450 49,500 -0.01(-6.45%)
Mar 14, 2024 0.1550 0 +0.01(+3.33%)
Mar 13, 2024 0.1500 0.1500 0.1300 0.1500 6,569 +0.00(+0.00%)
Mar 12, 2024 0.1500 0.1500 0.1500 0.1500 700 +0.01(+3.45%)
Mar 11, 2024 0.1500 0.1500 0.1450 0.1450 9,819 -0.01(-3.33%)
Mar 08, 2024 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+11.11%)
Mar 07, 2024 0.1350 0.1350 0.1350 0.1350 3,789 -0.01(-10.00%)
Mar 06, 2024 0.1250 0.1500 0.1250 0.1500 53,644 +0.00(+0.00%)
Mar 05, 2024 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+3.45%)
Mar 04, 2024 0.1150 0.1450 0.1150 0.1450 85,400 +0.03(+31.82%)
Mar 01, 2024 0.1150 0.1150 0.1100 0.1100 25,366 -0.01(-8.33%)
Feb 29, 2024 0.1200 0.1200 0.1200 0.1200 22,438 +0.00(+4.35%)
Feb 28, 2024 0.1150 0.1150 0.1150 0.1150 5,580 -0.00(-4.17%)
Feb 27, 2024 0.1200 0.1200 0.1200 0.1200 3,891 -0.01(-4.00%)
Feb 23, 2024 0.1250 194 +0.01(+8.70%)
Feb 21, 2024 0.1150 148 -0.01(-8.00%)
Feb 20, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Feb 16, 2024 0.1150 0 +0.01(+4.55%)
Feb 15, 2024 0.1100 0.1100 0.1100 0.1100 5,914 +0.00(+0.00%)
Feb 14, 2024 0.1100 0.1100 0.1100 0.1100 84,000 +0.00(+0.00%)
Feb 13, 2024 0.1100 0.1100 0.1100 0.1100 1,139 -0.01(-4.35%)
Feb 12, 2024 0.1100 0.1150 0.1100 0.1150 44,500 +0.01(+4.55%)
Feb 09, 2024 0.1150 0.1150 0.1100 0.1100 95,611 -0.01(-8.33%)
Feb 08, 2024 0.1200 0.1200 0.1200 0.1200 3,500 -0.01(-4.00%)
Feb 06, 2024 0.1250 0 +0.00(+0.00%)
Feb 05, 2024 0.1250 0.1250 0.1250 0.1250 61,500 -0.02(-10.71%)
Feb 02, 2024 0.1400 0.1400 0.1400 0.1400 11,500 +0.00(+0.00%)
Feb 01, 2024 0.1300 0.1400 0.1300 0.1400 4,500 -0.01(-6.67%)
Jan 31, 2024 0.1300 0.1500 0.1300 0.1500 13,316 +0.00(+0.00%)
Jan 30, 2024 0.1500 0.1500 0.1500 0.1500 19,500 +0.00(+0.00%)
Jan 29, 2024 0.1500 0.1550 0.1500 0.1500 38,001 +0.00(+0.00%)
Jan 26, 2024 0.1250 0.1500 0.1250 0.1500 25,934 +0.01(+11.11%)
Jan 25, 2024 0.1200 0.1350 0.1200 0.1350 43,000 +0.02(+12.50%)
Jan 23, 2024 0.1200 0 -0.01(-4.00%)
Jan 19, 2024 0.1250 0 -0.02(-13.79%)
Jan 18, 2024 0.1450 0.1450 0.1450 0.1450 1,503 +0.01(+11.54%)
Jan 16, 2024 0.1300 0 +0.00(+0.00%)
Jan 15, 2024 0.1300 0.1300 0.1300 0.1300 25,500 -0.01(-3.70%)
Jan 12, 2024 0.1500 0.1600 0.1350 0.1350 28,500 -0.01(-3.57%)
Jan 10, 2024 0.1400 0 -0.00(-3.45%)
Jan 09, 2024 0.1450 0.1450 0.1450 0.1450 6,500 +0.00(+0.00%)
Jan 08, 2024 0.1450 0.1450 0.1450 0.1450 6,500 +0.00(+0.00%)
Jan 05, 2024 0.1500 0.1500 0.1450 0.1450 17,111 -0.01(-6.45%)
Jan 04, 2024 0.1550 0.1550 0.1550 0.1550 7,000 +0.01(+3.33%)
Jan 03, 2024 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Jan 02, 2024 0.1600 0.1600 0.1500 0.1500 12,000 -0.01(-6.25%)
Dec 29, 2023 0.1600 0 +0.01(+3.23%)
Dec 28, 2023 0.1500 0.1550 0.1500 0.1550 54,500 +0.01(+10.71%)
Dec 27, 2023 0.1450 0.1500 0.1400 0.1400 172,412 -0.00(-3.45%)
Dec 22, 2023 0.1450 0 +0.00(+0.00%)
Dec 21, 2023 0.1450 0.1450 0.1400 0.1450 87,000 +0.00(+0.00%)
Dec 20, 2023 0.1450 0.1450 0.1400 0.1450 100,623 -0.01(-3.33%)
Dec 19, 2023 0.1500 0.1500 0.1450 0.1500 26,970 +0.00(+0.00%)
Dec 18, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Dec 15, 2023 0.1500 0.1500 0.1500 0.1500 1,223 -0.01(-3.23%)
Dec 14, 2023 0.1600 0.1600 0.1500 0.1550 104,433 -0.01(-3.13%)
Dec 13, 2023 0.1500 0.1600 0.1400 0.1600 40,000 +0.01(+6.67%)
Dec 12, 2023 0.1500 0.1500 0.1500 0.1500 13,500 +0.00(+0.00%)
Dec 11, 2023 0.1550 0.1550 0.1500 0.1500 21,300 -0.01(-6.25%)
Dec 08, 2023 0.1650 0.1700 0.1600 0.1600 43,500 -0.01(-5.88%)
Dec 07, 2023 0.1700 0.1700 0.1700 0.1700 15,000 -0.01(-5.56%)
Dec 06, 2023 0.1450 0.1800 0.1450 0.1800 99,107 +0.03(+20.00%)
Dec 05, 2023 0.1400 0.1500 0.1400 0.1500 41,803 +0.00(+0.00%)
Dec 04, 2023 0.1450 0.1600 0.1450 0.1500 197,724 +0.03(+25.00%)
Dec 01, 2023 0.1200 0.1200 0.1200 0.1200 127,627 +0.00(+0.00%)
Nov 30, 2023 0.1200 0.1200 0.1200 0.1200 46,261 -0.02(-11.11%)
Nov 29, 2023 0.1300 0.1400 0.1300 0.1350 24,612 +0.01(+8.00%)
Nov 28, 2023 0.1150 0.1250 0.1150 0.1250 20,000 +0.01(+8.70%)
Nov 27, 2023 0.1100 0.1150 0.1100 0.1150 29,000 -0.00(-4.17%)
Nov 24, 2023 0.1100 0.1200 0.1100 0.1200 7,200 -0.01(-7.69%)
Nov 23, 2023 0.1300 0.1300 0.1300 0.1300 22,500 +0.01(+8.33%)
Nov 21, 2023 0.1200 0 +0.00(+4.35%)
Nov 16, 2023 0.1150 0 +0.01(+4.55%)
Nov 15, 2023 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Nov 13, 2023 0.1100 0 -0.01(-8.33%)
Nov 10, 2023 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Nov 08, 2023 0.1200 0 +0.00(+4.35%)
Nov 07, 2023 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
Nov 03, 2023 0.1200 0 +0.00(+0.00%)
Nov 01, 2023 0.1200 0 +0.00(+0.00%)
Oct 31, 2023 0.1200 0.1250 0.1200 0.1200 42,500 -0.01(-4.00%)
Oct 30, 2023 0.1300 0.1300 0.1250 0.1250 47,900 -0.01(-3.85%)
Oct 27, 2023 0.1450 0.1450 0.1300 0.1300 12,000 -0.01(-7.14%)
Oct 26, 2023 0.1450 0.1450 0.1400 0.1400 36,593 +0.00(+0.00%)
Oct 23, 2023 0.1400 0 +0.01(+3.70%)
Oct 20, 2023 0.1350 0.1350 0.1300 0.1350 11,600 +0.01(+8.00%)
Oct 19, 2023 0.1250 0.1250 0.1250 0.1250 38,500 +0.00(+0.00%)
Oct 18, 2023 0.1400 0.1450 0.1250 0.1250 18,800 -0.02(-10.71%)
Oct 17, 2023 0.1350 0.1400 0.1350 0.1400 3,300 -0.01(-6.67%)
Oct 13, 2023 0.1500 0 +0.00(+0.00%)
Oct 12, 2023 0.1450 0.1500 0.1450 0.1500 38,535 +0.01(+3.45%)
Oct 11, 2023 0.1450 0.1500 0.1450 0.1450 12,527 +0.00(+3.57%)
Oct 06, 2023 0.1400 1 +0.01(+7.69%)
Oct 04, 2023 0.1300 225 -0.01(-3.70%)
Oct 03, 2023 0.1350 0.1350 0.1350 0.1350 10,983 +0.01(+8.00%)
Oct 02, 2023 0.1150 0.1250 0.1150 0.1250 3,056 +0.01(+4.17%)
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%)
Jul 04, 2023 0.1850 0.1850 0.1850 0.1850 22,868 +0.01(+8.82%)
Jun 30, 2023 0.1700 0 +0.01(+6.25%)
Jun 29, 2023 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Jun 28, 2023 0.1600 0.1600 0.1550 0.1600 11,600 -0.01(-5.88%)
Jun 27, 2023 0.1600 0.1700 0.1550 0.1700 90,800 +0.01(+6.25%)
Jun 26, 2023 0.1600 0.1600 0.1600 0.1600 24,500 -0.01(-3.03%)
Jun 23, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Jun 22, 2023 0.1600 0.1600 0.1600 0.1600 1,313 -0.01(-8.57%)
Jun 21, 2023 0.1800 0.1800 0.1750 0.1750 812,500 -0.01(-2.78%)
Jun 20, 2023 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Jun 16, 2023 0.1900 0 +0.02(+8.57%)
Jun 15, 2023 0.1800 0.1800 0.1700 0.1750 94,700 -0.02(-7.89%)
Jun 14, 2023 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Jun 13, 2023 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
Jun 12, 2023 0.1850 0.1900 0.1750 0.1900 73,700 +0.01(+5.56%)
Jun 08, 2023 0.1800 0 +0.01(+5.88%)
Jun 07, 2023 0.1850 0.1850 0.1700 0.1700 101,600 -0.01(-8.11%)
Jun 06, 2023 0.1950 0.1950 0.1850 0.1850 126,062 -0.01(-5.13%)
Jun 05, 2023 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+2.63%)
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.