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 +0.170 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2020 4.740 4.790 4.360 4.600 603,929 -0.13(-2.75%)
Jun 29, 2020 4.810 4.900 4.650 4.730 656,596 -0.10(-2.07%)
Jun 26, 2020 5.130 5.190 4.650 4.830 1,162,500 -0.12(-2.42%)
Jun 25, 2020 4.860 5.240 4.850 4.950 1,014,502 +0.04(+0.81%)
Jun 24, 2020 4.750 4.990 4.560 4.910 887,897 +0.10(+2.08%)
Jun 23, 2020 5.180 5.180 4.680 4.810 1,090,466 -0.29(-5.69%)
Jun 22, 2020 5.140 5.180 4.910 5.100 797,858 +0.16(+3.24%)
Jun 19, 2020 5.100 5.440 4.860 4.940 1,371,600 -0.03(-0.60%)
Jun 18, 2020 5.150 5.200 4.900 4.970 887,540 -0.26(-4.97%)
Jun 17, 2020 4.700 5.450 4.650 5.230 2,140,728 +0.50(+10.57%)
Jun 16, 2020 4.790 4.830 4.520 4.730 635,828 +0.03(+0.64%)
Jun 15, 2020 4.500 4.750 4.250 4.700 756,247 +0.26(+5.86%)
Jun 12, 2020 4.610 4.750 4.260 4.440 993,900 +0.07(+1.60%)
Jun 11, 2020 4.600 4.730 4.310 4.370 1,464,956 -0.64(-12.77%)
Jun 10, 2020 5.170 5.850 4.920 5.010 4,149,968 +0.35(+7.51%)
Jun 09, 2020 4.670 4.690 4.430 4.660 664,039 -0.01(-0.21%)
Jun 08, 2020 4.710 4.950 4.500 4.670 1,737,097 +0.39(+9.11%)
Jun 05, 2020 4.400 4.420 4.170 4.280 902,200 -0.17(-3.82%)
Jun 04, 2020 4.530 4.630 4.330 4.450 675,916 -0.14(-3.05%)
Jun 03, 2020 4.790 4.910 4.580 4.590 895,953 -0.22(-4.57%)
Jun 02, 2020 4.790 4.900 4.600 4.810 595,057 +0.00(+0.00%)
Jun 01, 2020 4.950 4.950 4.670 4.810 744,888 +0.17(+3.66%)
May 29, 2020 4.250 4.700 4.130 4.640 1,252,000 +0.26(+5.94%)
May 28, 2020 4.790 4.840 4.280 4.380 1,134,803 -0.36(-7.59%)
May 27, 2020 5.350 5.440 4.500 4.740 1,599,639 -0.52(-9.89%)
May 26, 2020 5.570 5.740 5.250 5.260 1,130,412 -0.13(-2.41%)
May 22, 2020 5.400 5.650 5.200 5.390 1,205,300 +0.10(+1.89%)
May 21, 2020 4.980 5.590 4.700 5.290 1,781,119 +0.30(+6.01%)
May 20, 2020 5.290 5.350 4.650 4.990 2,073,518 -0.41(-7.59%)
May 19, 2020 5.650 5.750 5.350 5.400 1,087,653 -0.11(-2.00%)
May 18, 2020 5.770 5.900 5.120 5.510 2,097,698 -0.48(-8.01%)
May 15, 2020 6.130 6.390 5.558 5.990 2,048,700 -0.56(-8.55%)
May 14, 2020 6.990 6.990 6.300 6.550 2,133,687 -0.11(-1.65%)
May 13, 2020 7.690 7.750 6.500 6.660 7,933,054 -1.24(-15.70%)
May 12, 2020 8.100 8.600 7.390 7.900 2,466,648 -0.28(-3.42%)
May 11, 2020 7.090 8.600 7.090 8.180 4,832,274 +1.13(+16.03%)
May 08, 2020 7.140 7.180 6.850 7.050 1,069,300 -0.01(-0.14%)
May 07, 2020 7.240 7.300 6.800 7.060 2,596,195 +0.26(+3.82%)
May 06, 2020 6.970 7.300 6.600 6.800 2,138,675 -0.05(-0.73%)
May 05, 2020 6.670 7.180 6.110 6.850 4,708,679 -0.40(-5.52%)
May 04, 2020 7.350 8.200 7.120 7.250 7,966,442 -0.02(-0.28%)
May 01, 2020 6.850 9.100 6.520 7.270 29,951,100 +0.27(+3.86%)
Apr 30, 2020 7.300 8.000 6.010 7.000 27,495,252 -1.50(-17.65%)
Apr 29, 2020 5.180 11.08 3.720 8.500 199,240,448 +6.09(+252.70%)
Apr 28, 2020 2.550 2.650 2.330 2.410 759,981 -0.12(-4.74%)
Apr 27, 2020 2.570 2.640 2.330 2.530 1,130,694 +0.04(+1.61%)
Apr 24, 2020 2.100 2.740 2.000 2.490 4,638,600 +0.50(+25.13%)
Apr 23, 2020 1.850 2.070 1.840 1.990 1,273,253 +0.15(+8.15%)
Apr 22, 2020 1.720 1.850 1.710 1.840 830,670 +0.12(+6.98%)
Apr 21, 2020 1.620 1.750 1.600 1.720 500,131 +0.03(+1.78%)
Apr 20, 2020 1.610 1.820 1.610 1.690 1,528,974 +0.12(+7.64%)
Apr 17, 2020 1.460 1.650 1.400 1.570 946,300 +0.10(+6.80%)
Apr 16, 2020 1.500 1.500 1.410 1.470 836,289 -0.03(-2.00%)
Apr 15, 2020 1.650 1.750 1.300 1.500 1,735,774 -0.21(-12.28%)
Apr 14, 2020 1.670 1.850 1.620 1.710 1,383,137 +0.09(+5.56%)
Apr 13, 2020 1.630 1.680 1.460 1.620 1,400,925 -0.01(-0.61%)
Apr 09, 2020 1.600 1.700 1.420 1.630 3,932,200 -0.15(-8.43%)
Apr 08, 2020 1.210 1.850 1.160 1.780 8,848,645 +0.60(+50.85%)
Apr 07, 2020 1.250 1.260 1.140 1.180 2,981,090 +0.08(+7.27%)
Apr 06, 2020 1.180 1.180 1.010 1.100 2,322,466 +0.10(+10.00%)
Apr 03, 2020 1.250 1.330 0.9901 1.000 9,146,700 -0.01(-0.99%)
Apr 02, 2020 1.060 1.080 0.9600 1.010 567,320 -0.07(-6.48%)
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.