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:

Capstone Companies Inc (OP: CAPC )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 1.660 1.700 1.580 1.650 58,976 -0.01(-0.60%)
May 27, 2021 1.570 1.670 1.510 1.660 69,868 +0.01(+0.61%)
May 26, 2021 1.720 1.720 1.550 1.650 92,108 -0.07(-4.07%)
May 25, 2021 1.720 1.720 1.630 1.720 63,227 +0.05(+3.00%)
May 24, 2021 1.690 1.690 1.510 1.670 61,569 +0.03(+1.82%)
May 21, 2021 1.610 1.690 1.510 1.640 109,335 +0.03(+1.86%)
May 20, 2021 1.540 1.690 1.450 1.610 148,792 +0.06(+3.87%)
May 19, 2021 1.540 1.600 1.380 1.550 78,047 -0.05(-3.13%)
May 18, 2021 1.750 1.770 1.500 1.600 245,403 -0.07(-4.19%)
May 17, 2021 1.620 1.750 1.510 1.670 126,271 +0.05(+3.09%)
May 14, 2021 1.520 1.660 1.500 1.620 65,508 +0.14(+9.46%)
May 13, 2021 1.550 1.580 1.310 1.480 116,458 +0.04(+2.78%)
May 12, 2021 1.480 1.600 1.310 1.440 131,294 +0.05(+3.60%)
May 11, 2021 1.400 1.450 1.300 1.390 179,413 -0.01(-0.71%)
May 10, 2021 1.500 1.500 1.300 1.400 224,291 -0.04(-2.78%)
May 07, 2021 1.295 1.500 1.235 1.440 111,767 +0.12(+9.09%)
May 06, 2021 1.400 1.400 1.250 1.320 60,733 -0.02(-1.86%)
May 05, 2021 1.340 1.350 1.250 1.345 115,411 +0.01(+1.13%)
May 04, 2021 1.345 1.400 1.220 1.330 120,366 +0.03(+2.31%)
May 03, 2021 1.500 1.500 1.260 1.300 125,211 -0.20(-13.04%)
Apr 30, 2021 1.540 1.690 1.300 1.495 107,500 +0.06(+3.82%)
Apr 29, 2021 1.500 1.570 1.400 1.440 42,694 -0.05(-3.03%)
Apr 28, 2021 1.700 1.700 1.485 1.485 88,358 -0.20(-12.13%)
Apr 27, 2021 1.700 1.750 1.520 1.690 85,061 -0.06(-3.43%)
Apr 26, 2021 1.580 1.880 1.510 1.750 254,685 -0.02(-1.13%)
Apr 23, 2021 1.370 1.780 1.250 1.770 461,000 +0.40(+29.20%)
Apr 22, 2021 1.420 1.420 1.250 1.370 128,351 +0.01(+0.37%)
Apr 21, 2021 1.300 1.370 1.100 1.365 404,461 +0.03(+2.63%)
Apr 20, 2021 1.380 1.530 1.250 1.330 193,940 -0.06(-4.66%)
Apr 19, 2021 1.430 1.730 1.310 1.395 136,603 -0.18(-11.15%)
Apr 16, 2021 1.630 1.680 1.380 1.570 229,100 -0.08(-4.85%)
Apr 15, 2021 1.710 1.800 1.600 1.650 311,244 +0.05(+3.12%)
Apr 14, 2021 1.760 1.880 1.370 1.600 339,609 -0.22(-12.09%)
Apr 13, 2021 1.900 1.950 1.630 1.820 213,595 -0.18(-9.00%)
Apr 12, 2021 1.910 2.060 1.800 2.000 179,337 +0.04(+1.99%)
Apr 09, 2021 2.060 2.140 1.820 1.961 110,500 -0.06(-2.92%)
Apr 08, 2021 2.000 2.090 1.925 2.020 73,154 +0.07(+3.59%)
Apr 07, 2021 1.860 2.140 1.860 1.950 501,298 -0.03(-1.52%)
Apr 06, 2021 1.840 1.990 1.800 1.980 172,515 +0.14(+7.61%)
Apr 05, 2021 1.790 1.850 1.590 1.840 105,376 +0.04(+2.22%)
Apr 01, 2021 1.580 1.860 1.550 1.800 255,300 +0.25(+16.13%)
Mar 31, 2021 1.530 1.800 1.430 1.550 202,236 +0.07(+4.73%)
Mar 30, 2021 1.400 1.700 1.050 1.480 383,257 +0.16(+12.12%)
Mar 29, 2021 1.400 1.455 1.250 1.320 313,444 -0.08(-5.71%)
Mar 26, 2021 1.820 1.870 1.280 1.400 430,600 -0.26(-15.66%)
Mar 25, 2021 1.850 2.000 1.600 1.660 235,716 -0.34(-17.00%)
Mar 24, 2021 2.000 2.140 2.000 2.000 94,413 -0.05(-2.44%)
Mar 23, 2021 1.970 2.100 1.960 2.050 112,910 +0.08(+4.06%)
Mar 22, 2021 1.800 1.980 1.770 1.970 162,178 +0.06(+3.14%)
Mar 19, 2021 2.240 2.240 1.600 1.910 1,265,800 -0.39(-16.96%)
Mar 18, 2021 2.720 2.720 1.990 2.300 683,409 -0.26(-10.16%)
Mar 17, 2021 2.650 2.740 2.350 2.560 267,690 -0.09(-3.40%)
Mar 16, 2021 2.970 3.000 2.270 2.650 843,061 -0.28(-9.56%)
Mar 15, 2021 2.800 3.050 2.800 2.930 266,965 -0.02(-0.68%)
Mar 12, 2021 3.020 3.060 2.800 2.950 260,600 -0.03(-1.01%)
Mar 11, 2021 2.855 3.090 2.800 2.980 424,361 +0.21(+7.59%)
Mar 10, 2021 2.340 2.790 2.240 2.770 445,929 +0.44(+18.88%)
Mar 09, 2021 2.200 2.490 2.120 2.330 263,720 +0.13(+5.91%)
Mar 08, 2021 2.113 2.300 2.100 2.200 201,813 +0.12(+5.77%)
Mar 05, 2021 2.140 2.250 1.750 2.080 408,700 +0.08(+4.00%)
Mar 04, 2021 2.445 2.490 1.500 2.000 812,397 -0.37(-15.61%)
Mar 03, 2021 1.990 2.530 1.960 2.370 820,098 +0.42(+21.54%)
Mar 02, 2021 1.720 1.950 1.700 1.950 419,075 +0.23(+13.37%)
Mar 01, 2021 1.550 1.730 1.550 1.720 396,944 +0.21(+13.53%)
Feb 26, 2021 1.430 1.550 1.350 1.515 301,000 +0.05(+3.77%)
Feb 25, 2021 1.510 1.510 1.300 1.460 253,234 -0.04(-2.67%)
Feb 24, 2021 1.530 1.550 1.350 1.500 317,692 +0.02(+1.35%)
Feb 23, 2021 1.400 1.500 1.090 1.480 362,973 +0.03(+2.42%)
Feb 22, 2021 1.140 1.660 1.090 1.445 1,971,716 +0.36(+33.80%)
Feb 19, 2021 1.010 1.170 0.9800 1.080 1,063,000 -0.01(-0.92%)
Feb 18, 2021 1.170 1.200 1.000 1.090 865,347 -0.06(-5.22%)
Feb 17, 2021 1.240 1.250 0.9800 1.150 331,013 +0.00(+0.00%)
Feb 16, 2021 1.280 1.290 1.000 1.150 482,406 -0.03(-2.54%)
Feb 12, 2021 1.040 1.300 1.040 1.180 519,100 +0.04(+3.51%)
Feb 11, 2021 0.9800 1.300 0.9800 1.140 726,545 +0.14(+14.00%)
Feb 10, 2021 0.8000 1.000 0.7800 1.000 776,651 +0.20(+25.00%)
Feb 09, 2021 0.8200 0.8500 0.7500 0.8000 603,873 -0.02(-2.38%)
Feb 08, 2021 0.8495 0.9000 0.7500 0.8195 796,444 +0.02(+2.44%)
Feb 05, 2021 0.9201 1.010 0.7500 0.8000 705,300 -0.15(-15.79%)
Feb 04, 2021 1.190 1.200 0.7800 0.9500 1,286,402 -0.21(-18.10%)
Feb 03, 2021 1.350 1.395 1.050 1.160 607,682 +0.06(+5.45%)
Feb 02, 2021 0.9508 1.450 0.9200 1.100 1,924,240 +0.21(+23.60%)
Feb 01, 2021 0.8200 0.9000 0.5800 0.8900 1,304,341 +0.14(+18.67%)
Jan 29, 2021 0.8500 0.9000 0.7110 0.7500 472,800 +0.02(+2.74%)
Jan 28, 2021 0.8490 0.9200 0.7200 0.7300 1,039,394 +0.01(+1.39%)
Jan 27, 2021 0.6600 0.8000 0.6445 0.7200 956,530 +0.08(+12.50%)
Jan 26, 2021 0.5700 0.6588 0.5700 0.6400 667,371 +0.06(+10.34%)
Jan 25, 2021 0.5500 0.6500 0.5200 0.5800 932,948 +0.03(+5.45%)
Jan 22, 2021 0.8750 0.8750 0.3500 0.5500 1,408,700 -0.24(-30.35%)
Jan 21, 2021 0.6050 0.8398 0.4000 0.7897 4,962,344 +0.29(+57.94%)
Jan 20, 2021 0.2130 0.5000 0.2105 0.5000 1,398,130 +0.28(+127.27%)
Jan 19, 2021 0.2200 0.2500 0.2020 0.2200 308,467 +0.01(+4.76%)
Jan 15, 2021 0.2045 0.2399 0.1875 0.2100 283,300 +0.02(+10.53%)
Jan 14, 2021 0.2444 0.2444 0.1900 0.1900 169,715 -0.03(-13.64%)
Jan 13, 2021 0.1400 0.2400 0.1334 0.2200 1,142,203 +0.09(+69.23%)
Jan 12, 2021 0.0600 0.1600 0.0600 0.1300 825,751 +0.06(+75.68%)
Jan 11, 2021 0.0740 0.0740 0.0740 0.0740 230 +0.00(+0.00%)
Jan 08, 2021 0.0700 0.0740 0.0700 0.0740 180,000 -0.00(-1.33%)
Jan 07, 2021 0.0700 0.0789 0.0700 0.0750 9,711 +0.00(+7.14%)
Jan 05, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 04, 2021 0.0490 0.0700 0.0490 0.0700 59,300 +0.02(+30.84%)
Dec 31, 2020 0.0535 0.0535 0.0535 3,900 +0.02(+52.86%)
Dec 30, 2020 0.0410 0.0410 0.0346 0.0350 3,900 -0.01(-14.63%)
Dec 29, 2020 0.0353 0.0484 0.0331 0.0410 45,075 +0.00(+2.50%)
Dec 28, 2020 0.0300 0.0579 0.0300 0.0400 881,742 +0.01(+33.33%)
Dec 24, 2020 0.0300 0.0300 0.0300 0.0300 1,600 -0.00(-7.69%)
Dec 23, 2020 0.0301 0.0325 0.0300 0.0325 15,869 -0.00(-6.88%)
Dec 22, 2020 0.0335 0.0350 0.0262 0.0349 72,767 +0.00(+0.29%)
Dec 21, 2020 0.0305 0.0349 0.0305 0.0348 11,567 +0.00(+16.39%)
Dec 18, 2020 0.0313 0.0350 0.0262 0.0299 151,200 -0.01(-14.57%)
Dec 17, 2020 0.0286 0.0350 0.0274 0.0350 78,781 +0.01(+16.67%)
Dec 16, 2020 0.0270 0.0335 0.0270 0.0300 130,151 -0.00(-3.54%)
Dec 15, 2020 0.0350 0.0370 0.0234 0.0311 220,072 -0.01(-15.95%)
Dec 14, 2020 0.0390 0.0507 0.0351 0.0370 108,926 -0.01(-23.71%)
Dec 11, 2020 0.0410 0.0485 0.0410 0.0485 12,100 -0.00(-2.02%)
Dec 10, 2020 0.0475 0.0495 0.0401 0.0495 118,725 -0.01(-10.00%)
Dec 09, 2020 0.0426 0.0584 0.0405 0.0550 160,696 +0.01(+19.83%)
Dec 08, 2020 0.0485 0.0510 0.0407 0.0459 13,974 +0.00(+1.32%)
Dec 07, 2020 0.0505 0.0505 0.0406 0.0453 60,767 -0.01(-12.88%)
Dec 04, 2020 0.0600 0.0600 0.0520 0.0520 20,000 -0.00(-5.63%)
Dec 02, 2020 0.0551 0.0551 0.0551 0 +0.00(+5.76%)
Dec 01, 2020 0.0521 0.0521 0.0521 0.0521 2,000 -0.01(-13.17%)
Nov 30, 2020 0.0600 0.0600 0.0600 0.0600 2,375 +0.00(+0.00%)
Nov 27, 2020 0.0600 0.0600 0.0600 0.0600 1,200 +0.01(+31.87%)
Nov 24, 2020 0.0455 0.0455 0.0455 0 +0.00(+0.00%)
Nov 23, 2020 0.0560 0.0600 0.0411 0.0455 75,322 -0.02(-35.00%)
Nov 20, 2020 0.0543 0.0700 0.0500 0.0700 51,000 +0.00(+4.48%)
Nov 19, 2020 0.0553 0.0670 0.0553 0.0670 31,300 +0.01(+8.94%)
Nov 18, 2020 0.0605 0.0697 0.0430 0.0615 55,608 +0.02(+57.29%)
Nov 17, 2020 0.0513 0.0513 0.0260 0.0391 136,032 -0.03(-39.85%)
Nov 16, 2020 0.0550 0.0650 0.0513 0.0650 100,977 +0.01(+10.17%)
Nov 12, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Nov 11, 2020 0.0590 0.0590 0.0590 0.0590 100 -0.00(-1.67%)
Nov 10, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+16.73%)
Nov 09, 2020 0.0514 0.0514 0.0514 0.0514 10,000 -0.00(-6.55%)
Nov 05, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 04, 2020 0.0560 0.0560 0.0550 0.0550 39,484 -0.00(-1.26%)
Nov 03, 2020 0.0610 0.0610 0.0512 0.0557 35,358 -0.01(-19.86%)
Nov 02, 2020 0.0610 0.0695 0.0610 0.0695 10,314 -0.00(-1.42%)
Oct 30, 2020 0.0512 0.0705 0.0512 0.0705 33,500 -0.01(-11.88%)
Oct 29, 2020 0.0699 0.0825 0.0698 0.0800 58,467 +0.02(+26.98%)
Oct 27, 2020 0.0630 0.0630 0.0630 0 -0.00(-0.16%)
Oct 23, 2020 0.0631 0.0631 0.0631 0 -0.00(-6.66%)
Oct 22, 2020 0.0699 0.1000 0.0551 0.0676 74,782 +0.01(+11.74%)
Oct 21, 2020 0.0511 0.0605 0.0511 0.0605 1,134 +0.00(+0.83%)
Oct 20, 2020 0.0600 0.0700 0.0557 0.0600 33,334 +0.00(+0.00%)
Oct 19, 2020 0.0600 0.0650 0.0600 0.0600 3,833 -0.01(-10.45%)
Oct 16, 2020 0.0557 0.0700 0.0557 0.0670 89,600 -0.01(-10.07%)
Oct 15, 2020 0.0679 0.0745 0.0557 0.0745 12,218 +0.01(+9.72%)
Oct 14, 2020 0.0679 0.0679 0.0679 0.0679 300 -0.00(-5.03%)
Oct 12, 2020 0.0715 0.0715 0.0715 0 +0.02(+28.37%)
Oct 09, 2020 0.0557 0.0557 0.0557 0.0557 1,200 -0.01(-17.97%)
Oct 07, 2020 0.0679 0.0679 0.0679 0 -0.00(-1.59%)
Oct 06, 2020 0.0557 0.0690 0.0557 0.0690 300 +0.00(+1.02%)
Oct 05, 2020 0.0600 0.0683 0.0600 0.0683 10,100 +0.00(+4.27%)
Oct 02, 2020 0.0706 0.0706 0.0600 0.0655 37,000 +0.01(+9.17%)
Oct 01, 2020 0.0710 0.0710 0.0600 0.0600 28,060 -0.01(-7.69%)
Sep 30, 2020 0.0650 0.0650 0.0650 39 +0.00(+0.00%)
Sep 29, 2020 0.0676 0.0676 0.0650 0.0650 33,279 +0.00(+0.00%)
Sep 25, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0650 0 -0.02(-23.44%)
Sep 21, 2020 0.0849 0.0849 0.0849 0 -0.00(-0.12%)
Sep 18, 2020 0.0774 0.0850 0.0774 0.0850 6,400 -0.00(-5.35%)
Sep 17, 2020 0.0874 0.0898 0.0874 0.0898 3,500 +0.01(+12.25%)
Sep 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 11, 2020 0.0651 0.0800 0.0650 0.0800 15,200 +0.00(+0.00%)
Sep 10, 2020 0.0651 0.0800 0.0651 0.0800 3,658 +0.00(+3.23%)
Sep 09, 2020 0.0775 0.0775 0.0656 0.0775 3,434 +0.00(+0.00%)
Sep 08, 2020 0.0651 0.0775 0.0651 0.0775 1,167 +0.00(+0.00%)
Sep 04, 2020 0.0899 0.0899 0.0650 0.0775 17,700 +0.00(+0.00%)
Sep 03, 2020 0.0650 0.0775 0.0650 0.0775 1,271 +0.00(+0.00%)
Sep 02, 2020 0.0775 0.0775 0.0651 0.0775 5,450 +0.00(+0.00%)
Sep 01, 2020 0.0651 0.0775 0.0650 0.0775 31,690 +0.00(+0.00%)
Aug 31, 2020 0.0650 0.0775 0.0650 0.0775 25,620 -0.00(-3.13%)
Aug 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+3.23%)
Aug 25, 2020 0.0775 0.0775 0.0775 0 -0.00(-3.13%)
Aug 24, 2020 0.0900 0.0900 0.0800 0.0800 5,833 -0.01(-11.11%)
Aug 21, 2020 0.0900 0.0900 0.0900 0.0900 8,300 +0.01(+12.50%)
Aug 20, 2020 0.0800 0.0800 0.0800 0.0800 25,467 -0.01(-11.11%)
Aug 18, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 17, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 14, 2020 0.0700 0.0800 0.0700 0.0800 900 +0.00(+0.00%)
Aug 13, 2020 0.0800 0.0800 0.0800 0.0800 1,667 -0.00(-1.23%)
Aug 12, 2020 0.0900 0.0900 0.0740 0.0810 3,302 -0.01(-10.00%)
Aug 10, 2020 0.0900 0.0900 0.0900 0 +0.01(+13.21%)
Aug 07, 2020 0.0795 0.0795 0.0795 1 +0.00(+0.00%)
Aug 06, 2020 0.0650 0.0795 0.0650 0.0795 912 +0.01(+9.66%)
Aug 05, 2020 0.0650 0.0725 0.0650 0.0725 6,767 +0.00(+0.00%)
Aug 04, 2020 0.0660 0.0725 0.0660 0.0725 29,854 -0.00(-0.68%)
Aug 03, 2020 0.0650 0.0730 0.0650 0.0730 12,267 -0.00(-5.81%)
Jul 29, 2020 0.0775 0.0775 0.0775 0 -0.00(-3.13%)
Jul 28, 2020 0.0650 0.0800 0.0650 0.0800 4,774 +0.01(+12.68%)
Jul 27, 2020 0.0700 0.0710 0.0700 0.0710 22,000 -0.00(-5.33%)
Jul 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0750 0.0600 0.0750 5,850 +0.00(+0.00%)
Jul 21, 2020 0.0750 0.0750 0.0650 0.0750 10,450 +0.00(+0.00%)
Jul 20, 2020 0.0750 0.0750 0.0600 0.0750 901 +0.00(+7.14%)
Jul 17, 2020 0.0700 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Jul 16, 2020 0.0700 0.0750 0.0700 0.0700 4,778 -0.04(-36.36%)
Jul 15, 2020 0.0789 0.1100 0.0789 0.1100 67,148 +0.04(+47.65%)
Jul 14, 2020 0.0701 0.0745 0.0701 0.0745 26,006 -0.00(-5.70%)
Jul 13, 2020 0.0639 0.0790 0.0600 0.0790 61,939 -0.00(-0.63%)
Jul 10, 2020 0.0795 0.0795 0.0795 1 +0.00(+0.00%)
Jul 09, 2020 0.0795 0.0795 0.0795 0.0795 350 +0.00(+0.00%)
Jul 08, 2020 0.0700 0.0795 0.0700 0.0795 6,287 -0.01(-11.17%)
Jul 07, 2020 0.0700 0.0895 0.0700 0.0895 5,200 -0.00(-0.56%)
Jul 06, 2020 0.0905 0.0923 0.0900 0.0900 75,395 -0.01(-5.26%)
Jul 02, 2020 0.0775 0.0950 0.0775 0.0950 95,800 +0.01(+18.75%)
Jul 01, 2020 0.0700 0.0808 0.0700 0.0800 15,700 +0.00(+0.25%)
Jun 30, 2020 0.0720 0.0798 0.0700 0.0798 25,443 +0.01(+6.97%)
Jun 29, 2020 0.0746 0.0746 0.0746 0.0746 11,343 -0.01(-7.67%)
Jun 25, 2020 0.0808 0.0808 0.0808 0 +0.00(+1.00%)
Jun 24, 2020 0.0720 0.0800 0.0720 0.0800 263,508 +0.00(+5.26%)
Jun 23, 2020 0.0721 0.0761 0.0721 0.0760 6,831 -0.00(-0.13%)
Jun 22, 2020 0.0761 0.0761 0.0761 0.0761 100 -0.00(-4.88%)
Jun 17, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 16, 2020 0.0899 0.0899 0.0800 0.0800 6,400 +0.01(+10.96%)
Jun 15, 2020 0.0720 0.0721 0.0720 0.0721 15,584 +0.00(+2.85%)
Jun 12, 2020 0.0701 0.0701 0.0701 0.0701 300 -0.01(-12.38%)
Jun 10, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 09, 2020 0.0701 0.0900 0.0701 0.0900 13,279 +0.00(+0.11%)
Jun 08, 2020 0.0800 0.0899 0.0800 0.0899 25,000 +0.00(+0.00%)
Jun 05, 2020 0.0899 0.0899 0.0899 1 +0.00(+0.00%)
Jun 04, 2020 0.0899 0.0899 0.0899 0.0899 500 +0.01(+10.31%)
Jun 03, 2020 0.0899 0.0899 0.0705 0.0815 885 +0.00(+1.88%)
Jun 02, 2020 0.0803 0.0900 0.0705 0.0800 23,100 -0.01(-5.88%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.