Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Companies Inc (OP: CAPC )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 3, 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 (%)
Oct 29, 2021 1.250 1.350 1.200 1.270 653,049 -0.07(-5.22%)
Oct 28, 2021 1.380 1.380 1.280 1.340 245,650 -0.03(-2.19%)
Oct 27, 2021 1.330 1.440 1.330 1.370 115,273 -0.04(-2.84%)
Oct 26, 2021 1.490 1.410 324,548 -0.08(-5.37%)
Oct 25, 2021 1.310 1.555 1.280 1.490 122,541 +0.04(+2.76%)
Oct 22, 2021 1.450 1.476 1.320 1.450 72,797 +0.00(+0.00%)
Oct 21, 2021 1.450 1.540 1.400 1.450 54,187 -0.05(-3.33%)
Oct 20, 2021 1.490 1.600 1.400 1.500 244,049 +0.10(+7.14%)
Oct 19, 2021 1.250 1.410 1.200 1.400 191,525 +0.08(+6.06%)
Oct 18, 2021 1.500 1.585 1.310 1.320 262,939 -0.30(-18.52%)
Oct 15, 2021 1.650 1.720 1.530 1.620 45,779 -0.03(-1.82%)
Oct 14, 2021 1.560 1.810 1.520 1.650 91,824 +0.01(+0.61%)
Oct 13, 2021 1.530 1.841 1.370 1.640 324,659 +0.07(+4.46%)
Oct 12, 2021 1.420 1.610 1.320 1.570 173,228 +0.11(+7.90%)
Oct 11, 2021 1.560 1.570 1.410 1.455 17,618 -0.07(-4.90%)
Oct 08, 2021 1.360 1.600 1.340 1.530 136,753 +0.08(+5.52%)
Oct 07, 2021 1.540 1.540 1.375 1.450 48,722 +0.03(+2.11%)
Oct 06, 2021 1.415 1.460 1.260 1.420 142,385 -0.04(-2.74%)
Oct 05, 2021 1.420 1.640 1.390 1.460 168,359 -0.03(-2.01%)
Oct 04, 2021 1.285 1.500 1.220 1.490 94,912 +0.12(+8.76%)
Oct 01, 2021 1.235 1.440 1.235 1.370 212,992 +0.12(+9.16%)
Sep 30, 2021 1.080 1.280 0.9830 1.255 272,386 +0.17(+16.20%)
Sep 29, 2021 1.210 1.210 0.9800 1.080 234,493 -0.12(-10.00%)
Sep 28, 2021 1.240 1.250 1.110 1.200 97,137 -0.04(-2.83%)
Sep 27, 2021 1.252 1.300 1.230 1.235 18,928 -0.00(-0.40%)
Sep 24, 2021 1.300 1.330 1.230 1.240 58,973 -0.06(-4.62%)
Sep 23, 2021 1.290 1.330 1.260 1.300 53,479 -0.02(-1.52%)
Sep 22, 2021 1.310 1.400 1.250 1.320 112,321 -0.08(-5.71%)
Sep 21, 2021 1.260 1.440 1.260 1.400 99,153 +0.07(+5.26%)
Sep 20, 2021 1.250 1.350 1.220 1.330 157,137 -0.07(-5.00%)
Sep 17, 2021 1.300 1.430 1.210 1.400 353,501 +0.08(+6.06%)
Sep 16, 2021 1.400 1.400 1.260 1.320 54,023 +0.03(+2.33%)
Sep 15, 2021 1.300 1.400 1.100 1.290 107,393 +0.05(+4.03%)
Sep 14, 2021 1.250 1.410 0.9701 1.240 349,973 -0.05(-3.88%)
Sep 13, 2021 1.390 1.500 1.250 1.290 79,808 -0.10(-7.19%)
Sep 10, 2021 1.370 1.425 1.330 1.390 47,776 -0.06(-4.14%)
Sep 09, 2021 1.385 1.470 1.270 1.450 153,187 +0.05(+3.57%)
Sep 08, 2021 1.520 1.520 1.280 1.400 95,327 -0.11(-7.28%)
Sep 07, 2021 1.440 1.600 1.245 1.510 242,079 +0.06(+4.14%)
Sep 03, 2021 1.300 1.490 1.250 1.450 86,669 +0.12(+9.02%)
Sep 02, 2021 1.230 1.360 1.180 1.330 215,320 +0.08(+6.40%)
Sep 01, 2021 1.350 1.350 1.230 1.250 47,205 -0.02(-1.57%)
Aug 31, 2021 1.380 1.400 1.270 1.270 87,806 -0.14(-9.93%)
Aug 30, 2021 1.500 1.500 1.360 1.410 38,306 -0.06(-4.08%)
Aug 27, 2021 1.250 1.550 1.240 1.470 202,571 +0.21(+16.85%)
Aug 26, 2021 1.210 1.330 1.210 1.258 27,828 +0.01(+0.64%)
Aug 25, 2021 1.255 1.300 1.210 1.250 91,101 -0.05(-3.85%)
Aug 24, 2021 1.360 1.360 1.180 1.300 126,692 -0.05(-3.70%)
Aug 23, 2021 1.300 1.350 1.200 1.350 197,092 +0.05(+3.85%)
Aug 20, 2021 1.375 1.440 1.230 1.300 176,284 -0.09(-6.47%)
Aug 19, 2021 1.450 1.450 1.340 1.390 85,366 -0.05(-3.47%)
Aug 18, 2021 1.420 1.500 1.400 1.440 213,515 +0.01(+0.70%)
Aug 17, 2021 1.500 1.500 1.410 1.430 280,541 -0.11(-7.14%)
Aug 16, 2021 1.460 1.650 1.450 1.540 124,612 +0.09(+6.21%)
Aug 13, 2021 1.510 1.680 1.290 1.450 98,192 -0.23(-13.69%)
Aug 12, 2021 1.750 1.750 1.510 1.680 41,676 -0.02(-1.18%)
Aug 11, 2021 1.610 1.810 1.610 1.700 78,652 +0.05(+3.34%)
Aug 10, 2021 1.660 1.700 1.630 1.645 24,882 -0.06(-3.80%)
Aug 09, 2021 1.800 1.820 1.710 1.710 24,869 -0.10(-5.52%)
Aug 06, 2021 1.890 1.890 1.720 1.810 26,284 +0.06(+3.43%)
Aug 05, 2021 1.700 1.820 1.680 1.750 39,029 +0.07(+4.17%)
Aug 04, 2021 1.770 1.770 1.660 1.680 28,587 -0.06(-3.45%)
Aug 03, 2021 1.685 1.760 1.660 1.740 82,420 +0.01(+0.58%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.