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

Fulcrum Therapeutics Inc (NQ: FULC )

7.060 -0.090 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2020 11.71 11.71 11.71 52,391 -0.98(-7.72%)
Dec 30, 2020 12.38 12.89 12.38 12.69 52,391 +0.51(+4.19%)
Dec 29, 2020 12.60 12.60 11.82 12.18 72,218 -0.57(-4.47%)
Dec 28, 2020 12.79 12.87 12.61 12.75 80,864 +0.26(+2.08%)
Dec 24, 2020 13.09 13.21 12.45 12.49 73,000 -0.54(-4.14%)
Dec 23, 2020 12.90 13.37 12.84 13.03 145,941 +0.06(+0.46%)
Dec 22, 2020 12.51 13.04 12.48 12.97 101,061 +0.51(+4.09%)
Dec 21, 2020 12.72 12.75 12.15 12.46 191,569 -0.38(-2.96%)
Dec 18, 2020 13.19 13.23 12.83 12.84 496,200 -0.29(-2.21%)
Dec 17, 2020 13.23 13.43 12.99 13.13 150,547 -0.08(-0.61%)
Dec 16, 2020 13.41 13.46 13.00 13.21 67,270 -0.19(-1.42%)
Dec 15, 2020 13.59 13.68 13.05 13.40 111,044 +0.05(+0.37%)
Dec 14, 2020 13.51 14.42 12.56 13.35 124,845 +0.14(+1.06%)
Dec 11, 2020 13.12 13.41 12.65 13.21 79,200 -0.02(-0.15%)
Dec 10, 2020 13.15 14.15 13.01 13.23 181,424 -0.02(-0.15%)
Dec 09, 2020 13.36 14.12 13.02 13.25 144,136 +0.07(+0.53%)
Dec 08, 2020 12.56 13.74 12.24 13.18 101,149 +0.64(+5.10%)
Dec 07, 2020 11.69 13.00 11.60 12.54 134,705 +0.81(+6.91%)
Dec 04, 2020 11.59 12.28 11.39 11.73 132,100 -0.09(-0.76%)
Dec 03, 2020 11.78 12.08 11.71 11.82 58,163 +0.11(+0.94%)
Dec 02, 2020 12.13 12.17 11.64 11.71 60,460 -0.42(-3.46%)
Dec 01, 2020 11.73 12.90 11.66 12.13 201,290 +0.70(+6.12%)
Nov 30, 2020 11.41 11.88 11.11 11.43 85,217 -0.11(-0.95%)
Nov 27, 2020 11.22 11.80 11.00 11.54 105,200 +0.22(+1.94%)
Nov 25, 2020 10.65 11.80 10.56 11.32 663,400 +0.64(+5.99%)
Nov 24, 2020 10.60 11.11 10.33 10.68 129,384 +0.13(+1.23%)
Nov 23, 2020 11.10 11.10 10.46 10.55 120,922 -0.33(-3.03%)
Nov 20, 2020 10.98 11.16 10.62 10.88 139,500 -0.18(-1.63%)
Nov 19, 2020 11.14 11.17 10.77 11.06 123,493 -0.10(-0.90%)
Nov 18, 2020 11.86 11.99 10.90 11.16 177,404 -0.66(-5.58%)
Nov 17, 2020 11.92 12.19 11.53 11.82 164,331 -0.22(-1.83%)
Nov 16, 2020 12.77 13.00 11.49 12.04 94,151 -0.61(-4.82%)
Nov 13, 2020 12.16 13.31 11.90 12.65 172,400 +0.67(+5.59%)
Nov 12, 2020 11.81 12.15 11.65 11.98 86,972 +0.23(+1.96%)
Nov 11, 2020 10.83 11.98 10.83 11.75 138,181 +0.81(+7.40%)
Nov 10, 2020 10.86 11.07 9.600 10.94 145,446 +0.12(+1.11%)
Nov 09, 2020 12.32 12.76 10.73 10.82 247,899 -0.98(-8.31%)
Nov 06, 2020 11.67 12.17 11.63 11.80 105,000 +0.12(+1.03%)
Nov 05, 2020 12.15 12.57 11.59 11.68 146,839 -0.29(-2.42%)
Nov 04, 2020 10.73 12.68 10.70 11.97 202,983 +0.81(+7.26%)
Nov 03, 2020 9.400 11.37 8.635 11.16 651,246 +1.89(+20.39%)
Nov 02, 2020 10.05 10.18 9.150 9.270 341,449 -0.59(-5.98%)
Oct 30, 2020 9.850 9.970 9.470 9.860 111,100 -0.07(-0.70%)
Oct 29, 2020 9.820 10.04 9.470 9.930 115,518 +0.14(+1.43%)
Oct 28, 2020 10.20 10.36 9.490 9.790 139,306 -0.69(-6.58%)
Oct 27, 2020 10.87 10.87 10.40 10.48 77,649 -0.10(-0.95%)
Oct 26, 2020 11.09 11.09 10.45 10.58 89,266 -0.42(-3.82%)
Oct 23, 2020 10.41 11.07 10.24 11.00 124,500 +0.69(+6.69%)
Oct 22, 2020 10.26 10.37 10.00 10.31 116,047 +0.09(+0.88%)
Oct 21, 2020 10.21 10.68 9.950 10.22 140,559 -0.32(-3.04%)
Oct 20, 2020 10.52 10.79 9.930 10.54 248,064 -0.07(-0.66%)
Oct 19, 2020 10.87 11.03 10.46 10.61 216,766 -0.32(-2.93%)
Oct 16, 2020 10.61 11.50 10.25 10.93 379,100 +0.85(+8.43%)
Oct 15, 2020 10.58 10.78 9.930 10.08 356,267 -1.19(-10.56%)
Oct 14, 2020 11.23 12.99 10.58 11.27 321,625 -0.07(-0.62%)
Oct 13, 2020 10.62 11.61 10.24 11.34 293,376 +0.84(+8.00%)
Oct 12, 2020 9.740 10.69 9.300 10.50 270,006 +0.74(+7.58%)
Oct 09, 2020 9.230 9.890 9.210 9.760 253,800 +0.55(+5.97%)
Oct 08, 2020 8.930 9.250 8.830 9.210 174,525 +0.38(+4.30%)
Oct 07, 2020 8.530 8.940 8.450 8.830 118,608 +0.35(+4.13%)
Oct 06, 2020 8.550 8.680 8.350 8.480 96,706 -0.08(-0.93%)
Oct 05, 2020 8.000 8.650 7.850 8.560 159,131 +0.72(+9.18%)
Oct 02, 2020 7.860 8.000 7.650 7.840 270,000 -0.11(-1.38%)
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.