Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

(TSV:CAPT)

1.730 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 15, 2025 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 15, 2025 1.660 1.850 1.640 1.730 246,417 +0.09(+5.49%)
Sep 12, 2025 1.660 1.740 1.600 1.640 83,194 -0.01(-0.61%)
Sep 11, 2025 1.710 1.740 1.630 1.650 70,411 -0.01(-0.60%)
Sep 10, 2025 1.720 1.730 1.660 1.660 34,531 +0.00(+0.00%)
Sep 09, 2025 1.730 1.820 1.610 1.660 131,600 -0.03(-1.78%)
Sep 08, 2025 1.590 1.830 1.560 1.690 103,709 +0.15(+9.74%)
Sep 05, 2025 1.450 1.560 1.450 1.540 161,637 +0.12(+8.45%)
Sep 04, 2025 1.500 1.540 1.370 1.420 153,628 -0.08(-5.33%)
Sep 03, 2025 1.600 1.610 1.480 1.500 150,741 -0.07(-4.46%)
Sep 02, 2025 2.100 2.100 1.540 1.570 335,968 +0.07(+4.67%)
Aug 29, 2025 1.500 0 +0.17(+12.78%)
Aug 28, 2025 1.150 1.330 1.150 1.330 76,900 +0.14(+11.76%)
Aug 27, 2025 1.120 1.250 1.120 1.190 61,135 -0.01(-0.83%)
Aug 26, 2025 1.180 1.290 1.150 1.200 40,714 -0.04(-3.23%)
Aug 25, 2025 1.300 1.320 1.200 1.240 82,832 -0.05(-3.88%)
Aug 22, 2025 1.040 1.310 1.020 1.290 313,386 +0.28(+27.72%)
Aug 21, 2025 1.040 1.040 1.000 1.010 171,301 +0.02(+2.02%)
Aug 20, 2025 0.9900 1.010 0.9800 0.9900 170,732 -0.01(-1.00%)
Aug 19, 2025 1.000 1.000 0.9200 1.000 148,555 +0.00(+0.00%)
Aug 18, 2025 0.9200 1.000 0.9000 1.000 117,116 +0.11(+12.36%)
Aug 15, 2025 0.8800 0.8900 0.8600 0.8900 15,079 +0.00(+0.00%)
Aug 14, 2025 0.9200 0.9400 0.8900 0.8900 22,712 -0.07(-7.29%)
Aug 13, 2025 0.9700 0.9800 0.9500 0.9600 31,149 +0.01(+1.05%)
Aug 12, 2025 0.9000 0.9500 0.8400 0.9500 54,968 +0.04(+4.40%)
Aug 11, 2025 0.9100 0.9200 0.9100 0.9100 5,327 -0.01(-1.09%)
Aug 08, 2025 0.9000 0.9600 0.9000 0.9200 27,396 +0.01(+1.10%)
Aug 07, 2025 0.9900 0.9900 0.9100 0.9100 29,029 -0.07(-7.14%)
Aug 06, 2025 0.9000 0.9800 0.9000 0.9800 88,807 +0.07(+7.69%)
Aug 05, 2025 0.9000 0.9500 0.8800 0.9100 38,767 +0.06(+7.06%)
Aug 01, 2025 0.8500 0 +0.02(+2.41%)
Jul 31, 2025 0.8000 0.8500 0.8000 0.8300 53,811 +0.03(+3.75%)
Jul 30, 2025 0.8600 0.8600 0.8000 0.8000 39,331 -0.06(-6.98%)
Jul 29, 2025 0.8900 0.8900 0.8500 0.8600 7,025 -0.01(-1.15%)
Jul 28, 2025 0.9000 0.9000 0.8400 0.8700 36,840 +0.01(+1.16%)
Jul 25, 2025 0.8900 0.8900 0.8600 0.8600 29,200 -0.01(-1.15%)
Jul 24, 2025 0.8600 0.8900 0.8200 0.8700 140,727 -0.05(-5.43%)
Jul 23, 2025 0.9100 0.9200 0.8700 0.9200 46,000 -0.03(-3.16%)
Jul 22, 2025 0.9500 0.9500 0.8900 0.9500 396,521 +0.00(+0.00%)
Jul 21, 2025 0.9800 0.9800 0.9500 0.9500 277,504 +0.00(+0.00%)
Jul 18, 2025 0.9900 1.000 0.9500 0.9500 34,168 -0.04(-4.04%)
Jul 17, 2025 1.090 1.090 0.9900 0.9900 82,000 -0.05(-4.81%)
Jul 16, 2025 1.080 1.100 0.9700 1.040 145,698 -0.06(-5.45%)
Jul 15, 2025 1.150 1.150 1.060 1.100 29,479 -0.02(-1.79%)
Jul 14, 2025 1.190 1.190 1.080 1.120 94,492 -0.03(-2.61%)
Jul 11, 2025 1.130 1.190 1.050 1.150 134,651 +0.18(+18.56%)
Jul 10, 2025 0.8600 1.010 0.8600 0.9700 245,971 +0.10(+11.49%)
Jul 09, 2025 0.8500 0.8700 0.8500 0.8700 25,500 +0.00(+0.00%)
Jul 08, 2025 0.8500 0.8700 0.8500 0.8700 30,500 +0.00(+0.00%)
Jul 07, 2025 0.8600 0.8700 0.8300 0.8700 90,398 +0.00(+0.00%)
Jul 04, 2025 0.9000 0.8800 0.8700 0.8700 45,815 -0.02(-2.25%)
Jul 03, 2025 0.8500 0.8900 0.8300 0.8900 33,350 +0.04(+4.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.