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 +0.560 (+9.93%)
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 (%)
Nov 30, 2021 3.240 3.390 3.180 3.370 184,745 +0.07(+2.12%)
Nov 29, 2021 3.470 3.560 3.270 3.300 176,415 -0.11(-3.23%)
Nov 26, 2021 3.360 3.600 3.270 3.410 282,832 +0.03(+0.89%)
Nov 24, 2021 3.260 3.440 3.230 3.380 81,503 +0.09(+2.74%)
Nov 23, 2021 3.310 3.399 3.100 3.290 129,759 -0.06(-1.79%)
Nov 22, 2021 3.280 3.470 3.130 3.350 311,875 +0.02(+0.75%)
Nov 19, 2021 3.250 3.390 3.160 3.325 113,328 +0.10(+3.26%)
Nov 18, 2021 3.400 3.480 3.177 3.220 147,858 -0.16(-4.73%)
Nov 17, 2021 3.470 3.540 3.360 3.380 126,124 -0.08(-2.31%)
Nov 16, 2021 3.400 3.510 3.340 3.460 178,076 +0.04(+1.17%)
Nov 15, 2021 3.500 3.500 3.355 3.420 125,416 -0.04(-1.16%)
Nov 12, 2021 3.500 3.540 3.350 3.460 188,281 -0.01(-0.29%)
Nov 11, 2021 3.510 3.590 3.440 3.470 202,656 -0.04(-1.14%)
Nov 10, 2021 3.530 3.510 265,672 -0.11(-3.04%)
Nov 09, 2021 3.780 3.775 3.500 3.620 224,148 -0.06(-1.63%)
Nov 08, 2021 3.710 3.790 3.650 3.680 200,062 -0.05(-1.34%)
Nov 05, 2021 3.800 3.815 3.680 3.730 168,666 -0.08(-2.10%)
Nov 04, 2021 3.840 3.914 3.780 3.810 122,221 -0.05(-1.30%)
Nov 03, 2021 3.920 3.930 3.730 3.860 184,975 -0.03(-0.77%)
Nov 02, 2021 3.800 3.890 3.710 3.890 114,002 +0.09(+2.37%)
Nov 01, 2021 3.740 3.960 3.720 3.800 218,647 +0.08(+2.15%)
Oct 29, 2021 3.810 3.900 3.720 3.720 125,130 -0.08(-2.11%)
Oct 28, 2021 3.850 3.902 3.800 3.800 109,263 -0.01(-0.26%)
Oct 27, 2021 3.850 3.880 3.740 3.810 137,989 -0.07(-1.80%)
Oct 26, 2021 3.850 3.880 106,464 +0.01(+0.26%)
Oct 25, 2021 3.820 3.910 3.720 3.870 132,873 +0.05(+1.31%)
Oct 22, 2021 3.960 3.960 3.780 3.820 159,660 -0.17(-4.26%)
Oct 21, 2021 4.030 4.056 3.940 3.990 81,601 -0.04(-0.99%)
Oct 20, 2021 3.980 4.080 3.910 4.030 101,356 +0.07(+1.77%)
Oct 19, 2021 3.820 4.040 3.820 3.960 169,677 +0.07(+1.80%)
Oct 18, 2021 3.950 3.950 3.860 3.890 132,008 -0.07(-1.77%)
Oct 15, 2021 4.110 4.170 3.960 3.960 203,203 -0.20(-4.81%)
Oct 14, 2021 4.150 4.240 4.100 4.160 167,605 +0.04(+0.97%)
Oct 13, 2021 4.030 4.160 3.970 4.120 161,629 +0.14(+3.52%)
Oct 12, 2021 4.120 4.160 3.955 3.980 226,530 -0.09(-2.21%)
Oct 11, 2021 3.940 4.070 3.770 4.070 465,042 +0.34(+9.12%)
Oct 08, 2021 3.690 3.760 3.620 3.730 123,476 +0.05(+1.36%)
Oct 07, 2021 3.760 3.770 3.650 3.680 225,760 +0.00(+0.00%)
Oct 06, 2021 3.770 3.800 3.640 3.680 244,330 -0.16(-4.17%)
Oct 05, 2021 3.830 3.930 3.740 3.840 292,342 +0.02(+0.52%)
Oct 04, 2021 3.920 3.960 3.800 3.820 368,384 -0.15(-3.78%)
Oct 01, 2021 4.050 4.060 3.860 3.970 288,452 -0.05(-1.24%)
Sep 30, 2021 3.880 4.090 3.872 4.020 350,652 +0.14(+3.61%)
Sep 29, 2021 4.220 4.220 3.820 3.880 898,627 -0.38(-8.92%)
Sep 28, 2021 4.340 4.440 4.130 4.260 1,058,032 -0.22(-4.91%)
Sep 27, 2021 4.810 4.940 4.460 4.480 1,497,491 -0.75(-14.34%)
Sep 24, 2021 5.830 5.850 4.980 5.230 27,246,056 +0.21(+4.18%)
Sep 23, 2021 4.950 5.247 4.710 5.020 574,591 +0.16(+3.29%)
Sep 22, 2021 4.800 4.990 4.800 4.860 136,207 +0.07(+1.46%)
Sep 21, 2021 4.660 4.950 4.410 4.790 445,163 +0.10(+2.13%)
Sep 20, 2021 4.730 5.090 4.520 4.690 394,646 -0.34(-6.76%)
Sep 17, 2021 4.750 5.030 4.700 5.030 259,196 +0.30(+6.34%)
Sep 16, 2021 4.400 4.750 4.220 4.730 199,128 +0.28(+6.29%)
Sep 15, 2021 4.500 4.520 4.385 4.450 182,772 -0.08(-1.77%)
Sep 14, 2021 4.800 4.800 4.460 4.530 207,196 -0.24(-5.03%)
Sep 13, 2021 4.940 4.940 4.730 4.770 136,304 -0.13(-2.65%)
Sep 10, 2021 5.000 5.130 4.850 4.900 188,275 -0.11(-2.20%)
Sep 09, 2021 4.900 5.130 4.880 5.010 125,637 +0.14(+2.87%)
Sep 08, 2021 4.830 4.950 4.760 4.870 81,299 -0.01(-0.20%)
Sep 07, 2021 5.090 5.170 4.810 4.880 126,275 -0.14(-2.79%)
Sep 03, 2021 5.000 5.320 4.800 5.020 393,159 +0.14(+2.87%)
Sep 02, 2021 4.740 4.970 4.720 4.880 200,787 +0.26(+5.63%)
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.