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

Capstone Therapeutics Corp (OP: CAPS )

4.100 -0.525 (-11.35%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 28, 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 (%)
Dec 31, 2013 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 30, 2013 0.2550 0.2600 0.2400 0.2600 60,165 +0.01(+1.96%)
Dec 27, 2013 0.2510 0.2600 0.2510 0.2550 13,885 -0.01(-1.92%)
Dec 26, 2013 0.2580 0.2700 0.2550 0.2600 60,062 -0.01(-3.70%)
Dec 24, 2013 0.2700 0.2700 0.2700 0.2700 116 +0.02(+7.57%)
Dec 23, 2013 0.2520 0.2520 0.2510 0.2510 37,450 -0.00(-0.40%)
Dec 20, 2013 0.2550 0.2556 0.2520 0.2520 14,500 -0.00(-0.43%)
Dec 19, 2013 0.2531 0.2531 0.2531 0.2531 360 -0.02(-6.22%)
Dec 18, 2013 0.2411 0.2699 0.2411 0.2699 2,600 +0.03(+12.46%)
Dec 17, 2013 0.2400 0.2401 0.2400 0.2400 4,750 +0.00(+0.00%)
Dec 16, 2013 0.2500 0.2600 0.2400 0.2400 24,902 -0.01(-4.00%)
Dec 13, 2013 0.2700 0.2700 0.2500 0.2500 0 -0.02(-7.41%)
Dec 12, 2013 0.2500 0.2700 0.2500 0.2700 44,735 +0.03(+10.20%)
Dec 11, 2013 0.2450 0.2500 0.2450 0.2450 6,515 +0.00(+1.24%)
Dec 10, 2013 0.2500 0.2500 0.2420 0.2420 14,097 -0.02(-6.92%)
Dec 09, 2013 0.2659 0.2700 0.2600 0.2600 61,800 +0.00(+0.04%)
Dec 06, 2013 0.2400 0.2599 0.2350 0.2599 64,817 +0.02(+8.29%)
Dec 05, 2013 0.2540 0.2543 0.2400 0.2400 32,920 -0.01(-5.62%)
Dec 04, 2013 0.2543 0.2543 0.2543 0.2543 28,480 +0.00(+0.08%)
Dec 03, 2013 0.2541 0.2541 0.2541 0.2541 1,500 +0.00(+0.43%)
Dec 02, 2013 0.3000 0.3099 0.2530 0.2530 19,900 -0.06(-18.39%)
Nov 29, 2013 0.3100 0.3100 0.3100 0.3100 500 +0.01(+2.41%)
Nov 27, 2013 0.3026 0.3027 0.3026 0.3027 10,500 +0.02(+6.21%)
Nov 25, 2013 0.2850 0.2850 0.2850 0 -0.01(-1.76%)
Nov 22, 2013 0.2901 0.2901 0.2901 0.2901 9,700 +0.01(+2.87%)
Nov 21, 2013 0.2801 0.3400 0.2801 0.2820 20,100 +0.00(+0.71%)
Nov 20, 2013 0.2900 0.3000 0.2800 0.2800 64,100 -0.01(-3.45%)
Nov 19, 2013 0.2900 0.2900 0.2900 0.2900 25,630 +0.00(+0.00%)
Nov 18, 2013 0.2900 0.3300 0.2800 0.2900 25,490 +0.00(+0.00%)
Nov 15, 2013 0.2510 0.3200 0.2510 0.2900 32,335 +0.04(+15.54%)
Nov 14, 2013 0.2510 0.2510 0.2510 0.2510 1,425 +0.01(+4.58%)
Nov 12, 2013 0.2400 0.2400 0.2400 0.2400 9,500 -0.00(-1.23%)
Nov 08, 2013 0.2430 0.2430 0.2430 0 -0.01(-2.80%)
Nov 07, 2013 0.2100 0.2500 0.2100 0.2500 7,585 +0.00(+0.00%)
Nov 06, 2013 0.2800 0.2800 0.2500 0.2500 300 -0.03(-10.71%)
Nov 05, 2013 0.2900 0.2900 0.2800 0.2800 11,100 -0.01(-3.45%)
Nov 04, 2013 0.2900 0.2900 0.2900 0.2900 2,400 +0.00(+1.05%)
Nov 01, 2013 0.2801 0.2870 0.2801 0.2870 5,500 -0.06(-18.00%)
Oct 30, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 29, 2013 0.3500 0.3500 0.2651 0.3500 21,123 +0.00(+0.00%)
Oct 28, 2013 0.3495 0.3500 0.3495 0.3500 24,020 +0.00(+0.14%)
Oct 25, 2013 0.3495 0.3495 0.3495 0.3495 10,100 +0.04(+12.74%)
Oct 24, 2013 0.3100 0.3100 0.3100 0.3100 680 +0.00(+0.03%)
Oct 23, 2013 0.3201 0.3201 0.2600 0.3099 38,750 -0.06(-16.20%)
Oct 22, 2013 0.3201 0.3698 0.3201 0.3698 19,990 +0.05(+15.53%)
Oct 21, 2013 0.3201 0.3201 0.3201 0.3201 1,400 -0.02(-6.02%)
Oct 17, 2013 0.3406 0.3406 0.3406 0 +0.00(+0.74%)
Oct 16, 2013 0.3202 0.3699 0.3202 0.3381 28,200 -0.04(-11.03%)
Oct 15, 2013 0.3800 0.3800 0.3800 0.3800 503 +0.01(+2.70%)
Oct 14, 2013 0.3200 0.3700 0.3110 0.3700 12,680 +0.01(+2.78%)
Oct 11, 2013 0.3200 0.3600 0.3200 0.3600 12,350 +0.04(+12.50%)
Oct 10, 2013 0.3200 0.3200 0.3200 0.3200 3,375 -0.01(-3.03%)
Oct 09, 2013 0.3500 0.3800 0.3300 0.3300 41,021 -0.00(-0.60%)
Oct 08, 2013 0.3100 0.3800 0.3100 0.3320 49,634 +0.02(+7.10%)
Oct 07, 2013 0.3600 0.3600 0.3100 0.3100 700 -0.05(-13.89%)
Oct 04, 2013 0.3600 0.3600 0.3200 0.3600 13,300 -0.02(-5.26%)
Oct 03, 2013 0.3200 0.3800 0.3200 0.3800 12,372 +0.01(+2.70%)
Oct 02, 2013 0.3500 0.3700 0.3500 0.3700 104,748 +0.02(+5.71%)
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.