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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:CAPT)

1.440 +0.030 (+2.13%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 5, 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 (%)
Nov 05, 2025 1.440 1.510 1.380 1.440 99,206 +0.03(+2.13%)
Nov 04, 2025 1.600 1.600 1.410 1.410 93,803 -0.20(-12.42%)
Nov 03, 2025 1.600 1.700 1.500 1.610 57,849 +0.00(+0.00%)
Oct 31, 2025 1.640 1.660 1.600 1.610 3,711 +0.02(+1.26%)
Oct 30, 2025 1.540 1.660 1.540 1.590 60,620 +0.02(+1.27%)
Oct 29, 2025 1.630 1.640 1.540 1.570 31,456 -0.06(-3.68%)
Oct 28, 2025 1.620 1.640 1.580 1.630 28,374 +0.01(+0.62%)
Oct 27, 2025 1.720 1.720 1.610 1.620 57,347 -0.06(-3.57%)
Oct 24, 2025 1.790 1.900 1.680 1.680 108,130 -0.06(-3.45%)
Oct 23, 2025 1.740 1.800 1.600 1.740 64,893 +0.05(+2.96%)
Oct 22, 2025 1.680 1.780 1.650 1.690 134,053 +0.06(+3.68%)
Oct 21, 2025 1.690 1.700 1.600 1.630 66,143 -0.16(-8.94%)
Oct 20, 2025 1.800 1.850 1.600 1.790 119,763 +0.07(+4.07%)
Oct 17, 2025 1.850 1.910 1.600 1.720 347,457 -0.14(-7.53%)
Oct 16, 2025 1.960 1.980 1.850 1.860 320,484 -0.07(-3.63%)
Oct 15, 2025 1.750 1.960 1.710 1.930 299,815 +0.22(+12.87%)
Oct 14, 2025 1.610 1.770 1.600 1.710 160,418 +0.12(+7.55%)
Oct 10, 2025 1.590 0 -0.06(-3.64%)
Oct 09, 2025 1.650 1.670 1.560 1.650 279,672 +0.03(+1.85%)
Oct 08, 2025 1.670 1.700 1.570 1.620 174,251 +0.02(+1.25%)
Oct 07, 2025 1.670 1.750 1.520 1.600 190,688 -0.10(-5.88%)
Oct 06, 2025 1.760 1.800 1.630 1.700 184,157 +0.04(+2.41%)
Oct 03, 2025 1.660 1.740 1.640 1.660 114,118 +0.02(+1.22%)
Oct 02, 2025 1.700 1.840 1.620 1.640 177,705 +0.03(+1.86%)
Oct 01, 2025 1.720 1.800 1.600 1.610 127,776 -0.02(-1.23%)
Sep 30, 2025 1.710 1.710 1.600 1.630 121,079 -0.07(-4.12%)
Sep 29, 2025 1.780 1.910 1.670 1.700 290,658 -0.05(-2.86%)
Sep 26, 2025 1.780 1.820 1.710 1.750 81,534 -0.04(-2.23%)
Sep 25, 2025 1.710 1.810 1.690 1.790 75,714 +0.14(+8.48%)
Sep 24, 2025 1.880 1.980 1.620 1.650 139,560 -0.19(-10.33%)
Sep 23, 2025 1.890 1.930 1.810 1.840 118,115 -0.01(-0.54%)
Sep 22, 2025 1.810 1.860 1.710 1.850 216,165 +0.12(+6.94%)
Sep 19, 2025 1.700 1.780 1.620 1.730 1,094,468 +0.16(+10.19%)
Sep 18, 2025 1.630 1.650 1.540 1.570 43,565 +0.01(+0.64%)
Sep 17, 2025 1.570 1.700 1.490 1.560 85,630 +0.00(+0.00%)
Sep 16, 2025 1.800 1.830 1.510 1.560 100,076 -0.17(-9.83%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.