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 UNCHANGED
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 29, 2023 0.1900 0 -0.01(-2.56%)
May 26, 2023 0.1950 0.1950 0.1950 0.1950 10,000 +0.01(+2.63%)
May 23, 2023 0.1900 100 -0.01(-5.00%)
May 18, 2023 0.2000 0 +0.01(+5.26%)
May 17, 2023 0.1900 0.1900 0.1900 0.1900 68,500 -0.01(-5.00%)
May 16, 2023 0.2000 0.2000 0.2000 0.2000 6,750 +0.00(+0.00%)
May 12, 2023 0.2000 0 +0.00(+0.00%)
May 11, 2023 0.2100 0.2100 0.1900 0.2000 46,668 -0.01(-4.76%)
May 10, 2023 0.2100 0.2450 0.2050 0.2100 74,500 +0.00(+0.00%)
May 09, 2023 0.2150 0.2150 0.2100 0.2100 91,400 -0.02(-10.64%)
May 08, 2023 0.2200 0.2400 0.2100 0.2350 12,046 +0.01(+4.44%)
May 05, 2023 0.2250 0.2250 0.2250 0.2250 4,880 +0.00(+0.00%)
May 04, 2023 0.2250 0.2250 0.2250 0.2250 43,699 -0.01(-2.17%)
May 03, 2023 0.2250 0.2300 0.2250 0.2300 22,500 +0.00(+0.00%)
May 01, 2023 0.2300 0 +0.00(+0.00%)
Apr 28, 2023 0.2300 0.2400 0.2300 0.2300 69,324 +0.00(+0.00%)
Apr 27, 2023 0.2450 0.2450 0.2300 0.2300 15,300 -0.01(-6.12%)
Apr 26, 2023 0.2450 0.2450 0.2450 0.2450 23,520 +0.01(+2.08%)
Apr 25, 2023 0.2500 0.2500 0.2400 0.2400 7,000 -0.01(-2.04%)
Apr 24, 2023 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Apr 21, 2023 0.2500 0.2500 0.2400 0.2450 70,002 -0.03(-9.26%)
Apr 20, 2023 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Apr 19, 2023 0.2500 0.2700 0.2500 0.2700 9,390 +0.00(+0.00%)
Apr 18, 2023 0.2600 0.2700 0.2600 0.2700 24,399 +0.02(+5.88%)
Apr 17, 2023 0.2550 0.2550 0.2550 0.2550 889 +0.01(+2.00%)
Apr 14, 2023 0.2500 0.2700 0.2500 0.2500 12,685 +0.01(+2.04%)
Apr 13, 2023 0.2500 0.2800 0.2450 0.2450 100,938 +0.01(+6.52%)
Apr 12, 2023 0.2300 0.2300 0.2300 0.2300 10,285 +0.01(+4.55%)
Apr 11, 2023 0.2400 0.2400 0.2200 0.2200 37,964 -0.04(-13.73%)
Apr 10, 2023 0.2550 0.2550 0.2550 0.2550 16,000 +0.01(+4.08%)
Apr 06, 2023 0.2450 0 +0.00(+0.00%)
Apr 05, 2023 0.2450 0.2450 0.2450 0.2450 500 -0.01(-3.92%)
Apr 04, 2023 0.2500 0.2600 0.2500 0.2550 57,369 +0.00(+0.00%)
Apr 03, 2023 0.2500 0.2550 0.2500 0.2550 96,000 +0.01(+2.00%)
Mar 31, 2023 0.2400 0.2500 0.2400 0.2500 49,778 +0.01(+4.17%)
Mar 30, 2023 0.2350 0.2400 0.2350 0.2400 4,777 +0.01(+2.13%)
Mar 29, 2023 0.2350 0.2350 0.2350 0.2350 7,000 +0.00(+2.17%)
Mar 28, 2023 0.2300 0.2300 0.2300 0.2300 36,000 -0.03(-11.54%)
Mar 27, 2023 0.2500 0.2600 0.2500 0.2600 4,056 +0.00(+0.00%)
Mar 24, 2023 0.2600 0.2600 0.2600 0.2600 16,500 +0.00(+0.00%)
Mar 22, 2023 0.2600 0 +0.03(+13.04%)
Mar 21, 2023 0.2250 0.2300 0.2200 0.2300 23,500 -0.01(-4.17%)
Mar 20, 2023 0.2400 0.2500 0.2300 0.2400 178,500 +0.00(+0.00%)
Mar 17, 2023 0.2200 0.2400 0.2200 0.2400 51,018 +0.01(+2.13%)
Mar 16, 2023 0.2450 0.2450 0.2250 0.2350 56,000 -0.01(-2.08%)
Mar 15, 2023 0.2200 0.2450 0.2200 0.2400 165,321 +0.02(+9.09%)
Mar 14, 2023 0.2050 0.2200 0.2050 0.2200 58,000 +0.01(+4.76%)
Mar 13, 2023 0.2050 0.2100 0.2000 0.2100 313,700 +0.01(+5.00%)
Mar 10, 2023 0.1850 0.2000 0.1850 0.2000 215,000 +0.02(+11.11%)
Mar 09, 2023 0.1800 0.1800 0.1800 0.1800 778 +0.00(+0.00%)
Mar 08, 2023 0.1850 0.1850 0.1800 0.1800 14,000 -0.01(-2.70%)
Mar 07, 2023 0.1850 0.1850 0.1850 0.1850 4,500 -0.01(-2.63%)
Mar 06, 2023 0.1800 0.1900 0.1800 0.1900 50,800 +0.01(+5.56%)
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.