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 )

0.0112 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 22, 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 (%)
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%)
Aug 02, 2021 1.770 1.820 1.610 1.730 28,376 +0.03(+1.76%)
Jul 30, 2021 1.740 1.830 1.600 1.700 125,685 -0.04(-2.30%)
Jul 29, 2021 1.920 1.960 1.670 1.740 185,912 -0.18(-9.37%)
Jul 28, 2021 2.180 2.180 1.865 1.920 131,901 -0.23(-10.70%)
Jul 27, 2021 2.150 2.240 2.030 2.150 109,657 -0.05(-2.27%)
Jul 26, 2021 2.200 2.470 2.160 2.200 95,537 -0.04(-1.79%)
Jul 23, 2021 2.270 2.300 2.150 2.240 58,086 -0.01(-0.44%)
Jul 22, 2021 2.270 2.276 2.110 2.250 93,325 +0.00(+0.00%)
Jul 21, 2021 2.130 2.250 2.000 2.250 64,082 +0.15(+7.14%)
Jul 20, 2021 2.000 2.130 1.760 2.100 197,718 +0.10(+5.00%)
Jul 19, 2021 2.200 2.300 2.000 2.000 93,558 -0.30(-13.04%)
Jul 16, 2021 2.290 2.370 2.050 2.300 158,589 +0.00(+0.00%)
Jul 15, 2021 2.150 2.340 2.150 2.300 36,009 +0.06(+2.68%)
Jul 14, 2021 2.310 2.360 2.110 2.240 163,578 -0.01(-0.44%)
Jul 13, 2021 2.439 2.439 2.040 2.250 123,965 -0.18(-7.41%)
Jul 12, 2021 2.250 2.500 2.250 2.430 124,309 +0.00(+0.00%)
Jul 09, 2021 2.470 2.500 2.400 2.430 79,524 -0.04(-1.62%)
Jul 08, 2021 2.410 2.480 2.300 2.470 63,465 +0.00(+0.00%)
Jul 07, 2021 2.450 2.480 2.290 2.470 130,016 +0.04(+1.65%)
Jul 06, 2021 2.310 2.490 2.150 2.430 106,933 +0.13(+5.65%)
Jul 02, 2021 2.200 2.350 2.020 2.300 112,841 +0.21(+10.31%)
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.