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 )

5.410 +0.260 (+5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2024 4.050 4.180 4.000 4.040 169,140 -0.03(-0.74%)
Jan 30, 2024 4.070 4.090 4.000 4.070 93,594 -0.03(-0.73%)
Jan 29, 2024 4.050 4.180 4.000 4.100 152,790 +0.05(+1.23%)
Jan 26, 2024 4.150 4.219 3.990 4.050 79,004 -0.05(-1.22%)
Jan 25, 2024 4.090 4.100 3.960 4.100 60,222 +0.02(+0.49%)
Jan 24, 2024 4.220 4.490 4.030 4.080 346,587 -0.05(-1.21%)
Jan 23, 2024 4.160 4.290 4.080 4.130 101,724 -0.02(-0.48%)
Jan 22, 2024 4.110 4.240 4.020 4.150 171,114 +0.12(+2.98%)
Jan 19, 2024 4.160 4.160 3.940 4.030 137,476 -0.10(-2.42%)
Jan 18, 2024 4.220 4.292 3.970 4.130 230,573 -0.06(-1.43%)
Jan 17, 2024 4.140 4.230 3.880 4.190 391,210 -0.01(-0.24%)
Jan 16, 2024 4.440 4.450 4.140 4.200 370,940 -0.22(-4.98%)
Jan 12, 2024 4.500 4.640 4.405 4.420 295,780 -0.18(-3.91%)
Jan 11, 2024 5.240 5.240 4.580 4.600 497,811 -0.62(-11.88%)
Jan 10, 2024 5.260 5.300 5.040 5.220 142,012 -0.03(-0.57%)
Jan 09, 2024 5.280 5.390 5.080 5.250 234,784 -0.10(-1.87%)
Jan 08, 2024 5.430 5.470 5.200 5.350 252,261 -0.08(-1.47%)
Jan 05, 2024 5.270 5.460 5.130 5.430 258,151 +0.13(+2.45%)
Jan 04, 2024 5.130 5.480 5.050 5.300 499,768 +0.11(+2.12%)
Jan 03, 2024 5.120 5.350 5.060 5.190 203,984 +0.07(+1.37%)
Jan 02, 2024 4.890 5.350 4.791 5.120 326,688 +0.23(+4.70%)
Dec 29, 2023 4.950 5.000 4.790 4.890 162,195 -0.06(-1.11%)
Dec 28, 2023 5.040 5.173 4.810 4.945 204,013 -0.13(-2.66%)
Dec 27, 2023 4.730 5.140 4.730 5.080 401,840 +0.28(+5.83%)
Dec 26, 2023 4.450 4.847 4.400 4.800 344,913 +0.35(+7.87%)
Dec 22, 2023 4.450 4.579 4.350 4.450 217,453 -0.02(-0.45%)
Dec 21, 2023 4.370 4.560 4.370 4.470 158,967 +0.11(+2.52%)
Dec 20, 2023 4.240 4.479 4.150 4.360 396,980 +0.13(+3.07%)
Dec 19, 2023 4.280 4.330 4.050 4.230 251,733 -0.02(-0.47%)
Dec 18, 2023 4.350 4.590 4.120 4.250 476,914 -0.09(-2.07%)
Dec 15, 2023 4.260 4.420 4.170 4.340 493,300 +0.10(+2.36%)
Dec 14, 2023 4.240 4.360 4.010 4.240 361,467 +0.08(+1.92%)
Dec 13, 2023 3.940 4.200 3.905 4.160 568,526 +0.28(+7.22%)
Dec 12, 2023 3.560 4.150 3.531 3.880 530,905 +0.27(+7.48%)
Dec 11, 2023 3.710 3.910 3.245 3.610 464,301 -0.08(-2.17%)
Dec 08, 2023 3.400 3.700 3.375 3.690 241,880 +0.27(+7.89%)
Dec 07, 2023 3.330 3.480 3.310 3.420 142,322 +0.08(+2.40%)
Dec 06, 2023 3.350 3.530 3.250 3.340 338,921 +0.04(+1.21%)
Dec 05, 2023 3.170 3.300 3.090 3.300 196,197 +0.13(+4.10%)
Dec 04, 2023 2.990 3.250 2.990 3.170 282,748 +0.21(+7.09%)
Dec 01, 2023 2.990 3.050 2.900 2.960 159,832 -0.01(-0.34%)
Nov 30, 2023 2.990 3.000 2.930 2.970 177,004 +0.02(+0.68%)
Nov 29, 2023 2.950 2.990 2.910 2.950 67,963 -0.01(-0.34%)
Nov 28, 2023 2.970 2.980 2.930 2.960 83,446 -0.03(-1.00%)
Nov 27, 2023 3.000 3.000 2.930 2.990 143,719 -0.01(-0.33%)
Nov 24, 2023 2.990 3.054 2.950 3.000 77,204 +0.02(+0.67%)
Nov 22, 2023 2.980 2.990 2.940 2.980 47,717 +0.06(+2.05%)
Nov 21, 2023 2.960 3.010 2.870 2.920 77,038 -0.05(-1.68%)
Nov 20, 2023 3.020 3.095 2.930 2.970 130,259 -0.07(-2.30%)
Nov 17, 2023 3.090 3.130 3.000 3.040 290,000 -0.04(-1.30%)
Nov 16, 2023 3.240 3.250 3.030 3.080 315,033 -0.13(-4.05%)
Nov 15, 2023 3.000 3.390 2.950 3.210 248,757 +0.20(+6.64%)
Nov 14, 2023 2.860 3.140 2.800 3.010 402,662 +0.17(+5.99%)
Nov 13, 2023 2.810 2.850 2.720 2.840 74,279 +0.04(+1.43%)
Nov 10, 2023 2.750 2.830 2.680 2.800 300,043 +0.04(+1.45%)
Nov 09, 2023 2.880 2.880 2.720 2.760 287,458 -0.09(-3.16%)
Nov 08, 2023 2.900 2.900 2.750 2.850 133,254 -0.01(-0.35%)
Nov 07, 2023 2.840 2.880 2.830 2.860 182,065 +0.00(+0.18%)
Nov 06, 2023 2.860 2.910 2.810 2.855 104,373 -0.02(-0.52%)
Nov 03, 2023 2.850 2.877 2.820 2.870 319,870 +0.04(+1.41%)
Nov 02, 2023 2.830 2.870 2.800 2.830 98,945 +0.03(+1.07%)
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.