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
Overview
News
Currencies
International
Treasuries

Capricor Therap (NQ: CAPR )

6.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 5.420 5.500 5.000 5.085 20,119 -0.09(-1.74%)
Jan 30, 2019 4.768 5.400 4.646 5.175 35,691 +0.54(+11.53%)
Jan 29, 2019 4.860 4.900 4.580 4.640 16,229 -0.11(-2.32%)
Jan 28, 2019 5.000 5.099 4.332 4.750 36,706 -0.25(-5.00%)
Jan 25, 2019 5.500 5.500 5.000 5.000 75,500 -0.47(-8.68%)
Jan 24, 2019 7.350 7.400 5.320 5.475 765,365 -0.52(-8.73%)
Jan 23, 2019 6.900 6.900 5.729 5.999 35,196 -0.50(-7.71%)
Jan 22, 2019 6.800 7.100 6.400 6.500 110,005 -0.15(-2.26%)
Jan 18, 2019 6.200 6.750 6.200 6.650 7,690 +0.45(+7.26%)
Jan 17, 2019 6.300 6.600 6.200 6.200 4,526 -0.08(-1.24%)
Jan 16, 2019 6.799 6.905 6.278 6.278 3,249 -0.52(-7.66%)
Jan 15, 2019 6.500 6.950 5.919 6.799 5,160 +0.30(+4.60%)
Jan 14, 2019 6.100 7.100 5.540 6.500 14,104 +0.50(+8.33%)
Jan 11, 2019 6.200 6.300 5.900 6.000 7,620 -0.10(-1.64%)
Jan 10, 2019 5.827 6.492 5.800 6.100 10,859 +0.27(+4.69%)
Jan 09, 2019 5.792 6.100 5.500 5.827 7,096 +0.13(+2.23%)
Jan 08, 2019 6.300 6.300 5.600 5.700 7,207 -0.50(-8.05%)
Jan 07, 2019 5.200 7.000 5.101 6.199 14,557 +1.10(+21.55%)
Jan 04, 2019 4.950 5.260 4.950 5.100 5,200 +0.27(+5.70%)
Jan 03, 2019 4.850 5.400 4.800 4.825 9,082 -0.12(-2.53%)
Jan 02, 2019 4.300 5.000 4.300 4.950 15,702 +0.85(+20.73%)
Dec 31, 2018 3.700 4.200 3.700 4.100 23,830 +0.40(+10.81%)
Dec 28, 2018 3.200 3.900 3.200 3.700 38,380 +0.50(+15.62%)
Dec 27, 2018 3.100 3.609 3.100 3.200 43,836 -0.40(-11.11%)
Dec 26, 2018 4.000 4.000 3.336 3.600 48,295 -0.90(-20.00%)
Dec 24, 2018 4.700 4.700 4.400 4.500 8,400 -0.50(-10.00%)
Dec 21, 2018 5.000 5.400 4.400 5.000 20,620 -0.20(-3.85%)
Dec 20, 2018 5.200 5.500 5.200 5.200 10,836 -0.21(-3.88%)
Dec 19, 2018 5.000 6.000 5.000 5.410 19,603 +0.31(+6.08%)
Dec 18, 2018 5.100 5.200 5.100 5.100 6,765 -0.01(-0.27%)
Dec 17, 2018 5.250 5.460 5.100 5.114 15,988 -0.19(-3.51%)
Dec 14, 2018 5.300 5.400 5.200 5.300 11,010 -0.16(-2.84%)
Dec 13, 2018 5.380 5.500 5.350 5.455 12,849 +0.02(+0.37%)
Dec 12, 2018 6.000 6.000 5.350 5.435 22,848 -0.17(-2.95%)
Dec 11, 2018 5.200 5.774 5.200 5.600 20,284 +0.28(+5.26%)
Dec 10, 2018 6.900 7.000 5.000 5.320 80,427 -1.58(-22.90%)
Dec 07, 2018 7.100 7.200 6.700 6.900 14,760 -0.12(-1.71%)
Dec 06, 2018 7.500 7.800 7.000 7.020 6,194 -0.48(-6.40%)
Dec 04, 2018 8.000 8.000 7.000 7.500 12,450 -0.20(-2.60%)
Dec 03, 2018 8.100 8.100 7.504 7.700 12,584 +0.00(+0.00%)
Nov 30, 2018 8.000 8.200 7.600 7.700 5,750 -0.35(-4.37%)
Nov 29, 2018 8.300 8.300 8.000 8.052 9,275 -0.15(-1.80%)
Nov 28, 2018 8.500 8.500 8.000 8.200 13,927 +0.00(+0.00%)
Nov 27, 2018 8.001 8.500 7.807 8.200 4,328 -0.00(-0.01%)
Nov 26, 2018 8.262 8.500 7.701 8.201 5,704 -0.20(-2.37%)
Nov 23, 2018 7.900 8.500 7.600 8.400 4,590 +0.34(+4.19%)
Nov 21, 2018 8.062 8.062 8.062 0 -0.44(-5.21%)
Nov 20, 2018 8.600 8.700 8.310 8.505 5,441 -0.27(-3.13%)
Nov 19, 2018 9.400 9.450 8.200 8.780 7,418 -0.42(-4.57%)
Nov 16, 2018 8.900 9.500 8.800 9.200 2,170 +0.40(+4.55%)
Nov 15, 2018 8.888 9.150 7.700 8.800 6,185 -0.09(-0.99%)
Nov 14, 2018 9.500 9.500 8.210 8.888 9,012 -0.06(-0.70%)
Nov 13, 2018 9.308 9.308 8.700 8.951 5,789 -0.36(-3.83%)
Nov 12, 2018 9.700 10.00 9.300 9.307 8,439 -0.49(-5.03%)
Nov 09, 2018 10.10 10.70 9.800 9.800 3,210 -0.30(-2.97%)
Nov 08, 2018 9.900 10.10 9.702 10.10 6,642 +0.00(+0.00%)
Nov 07, 2018 10.80 10.80 10.10 10.10 5,120 -0.39(-3.74%)
Nov 06, 2018 10.50 11.10 10.00 10.49 8,074 +0.49(+4.92%)
Nov 05, 2018 11.10 11.40 10.00 10.00 21,306 -0.70(-6.54%)
Nov 02, 2018 10.70 11.50 10.20 10.70 46,270 +1.00(+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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.