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 31, 2022 0.4850 0.4850 0.4850 0.4850 500 +0.01(+1.04%)
May 30, 2022 0.4800 0.4800 0.4800 0.4800 13,100 +0.00(+0.00%)
May 27, 2022 0.4550 0.4800 0.4500 0.4800 2,560 +0.03(+6.67%)
May 26, 2022 0.4450 0.4500 0.4450 0.4500 4,907 +0.01(+1.12%)
May 25, 2022 0.4450 0.4450 0.4450 0.4450 5,095 +0.01(+1.14%)
May 24, 2022 0.4000 0.4500 0.3800 0.4400 41,600 +0.05(+12.82%)
May 20, 2022 0.3900 0 +0.01(+1.30%)
May 19, 2022 0.4250 0.4250 0.3800 0.3850 80,800 +0.02(+4.05%)
May 18, 2022 0.4400 0.4400 0.3700 0.3700 119,525 -0.07(-14.94%)
May 17, 2022 0.4400 0.4400 0.4100 0.4350 42,029 -0.01(-1.14%)
May 16, 2022 0.4850 0.4850 0.4400 0.4400 6,800 -0.05(-10.20%)
May 13, 2022 0.4500 0.5300 0.4500 0.4900 47,897 +0.04(+8.89%)
May 12, 2022 0.4250 0.4600 0.3850 0.4500 47,009 -0.04(-8.16%)
May 11, 2022 0.3900 0.5000 0.3800 0.4900 221,105 +0.10(+25.64%)
May 10, 2022 0.4250 0.4300 0.3550 0.3900 127,652 -0.08(-17.89%)
May 09, 2022 0.4800 0.4800 0.4200 0.4750 46,488 -0.02(-3.06%)
May 06, 2022 0.5600 0.5600 0.4900 0.4900 85,421 -0.04(-7.55%)
May 05, 2022 0.5400 0.5400 0.5200 0.5300 26,452 -0.01(-1.85%)
May 04, 2022 0.5800 0.5900 0.5300 0.5400 21,210 -0.03(-5.26%)
May 03, 2022 0.6200 0.6200 0.5500 0.5700 43,557 -0.05(-8.06%)
May 02, 2022 0.5900 0.6500 0.5900 0.6200 89,350 +0.04(+6.90%)
Apr 29, 2022 0.5500 0.5800 0.5400 0.5800 48,170 +0.03(+5.45%)
Apr 28, 2022 0.5100 0.5500 0.4950 0.5500 65,700 +0.00(+0.00%)
Apr 27, 2022 0.4900 0.5500 0.4900 0.5500 50,901 +0.08(+17.02%)
Apr 26, 2022 0.4650 0.4700 0.4600 0.4700 7,615 -0.02(-4.08%)
Apr 25, 2022 0.5100 0.5100 0.4400 0.4900 57,881 -0.02(-3.92%)
Apr 22, 2022 0.5300 0.5500 0.5000 0.5100 152,960 -0.01(-1.92%)
Apr 21, 2022 0.5600 0.5800 0.5200 0.5200 162,333 -0.07(-11.86%)
Apr 20, 2022 0.6100 0.6100 0.5600 0.5900 34,750 +0.00(+0.00%)
Apr 19, 2022 0.6100 0.6100 0.5600 0.5900 25,983 -0.02(-3.28%)
Apr 18, 2022 0.6400 0.6500 0.6100 0.6100 44,380 -0.03(-4.69%)
Apr 14, 2022 0.6400 0 +0.01(+1.59%)
Apr 13, 2022 0.6200 0.6300 0.6200 0.6300 14,298 -0.01(-1.56%)
Apr 12, 2022 0.6400 0.6400 0.6200 0.6400 52,905 +0.00(+0.00%)
Apr 11, 2022 0.6700 0.6800 0.6400 0.6400 152,450 -0.03(-4.48%)
Apr 08, 2022 0.6100 0.6800 0.6100 0.6700 39,143 +0.02(+3.08%)
Apr 07, 2022 0.6000 0.6600 0.6000 0.6500 40,927 +0.03(+4.84%)
Apr 06, 2022 0.6700 0.7300 0.6000 0.6200 100,025 -0.06(-8.82%)
Apr 05, 2022 0.6700 0.7400 0.6600 0.6800 214,563 +0.04(+6.25%)
Apr 04, 2022 0.5100 0.6700 0.5100 0.6400 440,500 +0.12(+23.08%)
Apr 01, 2022 0.5200 0.5200 0.5200 0.5200 203,500 +0.01(+1.96%)
Mar 31, 2022 0.4900 0.5200 0.4900 0.5100 13,267 +0.03(+5.15%)
Mar 30, 2022 0.4900 0.4900 0.4850 0.4850 13,058 -0.01(-1.02%)
Mar 29, 2022 0.4850 0.4900 0.4850 0.4900 37,901 +0.00(+0.00%)
Mar 28, 2022 0.4850 0.5000 0.4500 0.4900 149,397 +0.01(+1.03%)
Mar 25, 2022 0.4850 0.5000 0.4800 0.4850 52,412 -0.02(-3.00%)
Mar 24, 2022 0.5200 0.5200 0.5000 0.5000 122,431 -0.01(-1.96%)
Mar 23, 2022 0.4900 0.5100 0.4750 0.5100 41,062 +0.03(+6.25%)
Mar 22, 2022 0.4800 0.4800 0.4600 0.4800 30,466 +0.00(+0.00%)
Mar 21, 2022 0.4800 0.4800 0.4800 0.4800 28,000 -0.01(-2.04%)
Mar 18, 2022 0.4900 0.5000 0.4900 0.4900 65,661 +0.00(+0.00%)
Mar 17, 2022 0.5000 0.5000 0.4900 0.4900 297,593 -0.03(-5.77%)
Mar 16, 2022 0.4900 0.5200 0.4850 0.5200 137,585 +0.05(+10.64%)
Mar 15, 2022 0.5000 0.5000 0.4700 0.4700 57,896 -0.02(-4.08%)
Mar 14, 2022 0.4800 0.5000 0.4400 0.4900 628,135 -0.02(-3.92%)
Mar 11, 2022 0.4300 0.5100 0.4300 0.5100 756,451 +0.07(+15.91%)
Mar 10, 2022 0.4000 0.4400 0.3950 0.4400 111,213 +0.04(+10.00%)
Mar 09, 2022 0.3500 0.4300 0.3500 0.4000 30,971 -0.02(-5.88%)
Mar 08, 2022 0.3900 0.4500 0.3900 0.4250 416,248 +0.02(+6.25%)
Mar 07, 2022 0.3800 0.4050 0.3800 0.4000 313,379 +0.02(+5.26%)
Mar 04, 2022 0.3700 0.3800 0.3650 0.3800 118,204 +0.01(+2.70%)
Mar 03, 2022 0.3750 0.3750 0.3700 0.3700 85,015 -0.03(-7.50%)
Mar 02, 2022 0.3800 0.4000 0.3800 0.4000 15,749 +0.01(+2.56%)
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.