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 (%)
Jun 30, 2021 5.210 5.376 5.050 5.130 220,126 -0.17(-3.21%)
Jun 29, 2021 5.580 5.730 5.200 5.300 391,771 -0.22(-3.99%)
Jun 28, 2021 5.600 5.690 5.411 5.520 316,299 -0.09(-1.60%)
Jun 25, 2021 5.570 5.700 5.362 5.610 540,069 +0.00(+0.00%)
Jun 24, 2021 5.440 5.670 5.270 5.610 788,157 +0.39(+7.47%)
Jun 23, 2021 5.650 5.741 5.110 5.220 908,399 -0.50(-8.74%)
Jun 22, 2021 5.430 6.224 5.360 5.720 1,549,287 +0.31(+5.73%)
Jun 21, 2021 4.880 5.760 4.620 5.410 1,560,942 +0.10(+1.88%)
Jun 18, 2021 4.860 5.790 4.830 5.310 2,100,706 +0.25(+4.94%)
Jun 17, 2021 4.420 5.400 4.370 5.060 3,820,977 +0.66(+15.00%)
Jun 16, 2021 4.500 4.500 4.330 4.400 145,789 -0.13(-2.87%)
Jun 15, 2021 4.550 4.580 4.410 4.530 118,401 -0.08(-1.74%)
Jun 14, 2021 4.480 4.680 4.310 4.610 237,549 +0.16(+3.60%)
Jun 11, 2021 4.390 4.465 4.330 4.450 98,404 +0.03(+0.68%)
Jun 10, 2021 4.500 4.570 4.330 4.420 181,554 -0.08(-1.78%)
Jun 09, 2021 4.550 4.600 4.410 4.500 229,286 +0.03(+0.67%)
Jun 08, 2021 4.350 4.770 4.350 4.470 456,962 +0.17(+3.95%)
Jun 07, 2021 3.860 4.360 3.860 4.300 334,915 +0.44(+11.40%)
Jun 04, 2021 3.950 3.980 3.810 3.860 149,359 -0.04(-1.03%)
Jun 03, 2021 3.900 3.990 3.810 3.900 180,073 -0.07(-1.76%)
Jun 02, 2021 3.930 3.970 3.860 3.970 201,186 +0.10(+2.58%)
Jun 01, 2021 3.880 3.930 3.690 3.870 273,009 +0.08(+2.11%)
May 28, 2021 3.700 3.840 3.690 3.790 229,347 +0.08(+2.16%)
May 27, 2021 3.670 3.800 3.655 3.710 171,515 +0.04(+1.09%)
May 26, 2021 3.630 3.750 3.620 3.670 175,885 +0.02(+0.55%)
May 25, 2021 3.670 3.748 3.620 3.650 87,037 -0.04(-1.08%)
May 24, 2021 3.890 3.890 3.660 3.690 163,683 -0.16(-4.16%)
May 21, 2021 3.880 3.940 3.800 3.850 159,167 +0.04(+1.05%)
May 20, 2021 3.870 3.940 3.730 3.810 138,750 -0.04(-1.04%)
May 19, 2021 3.740 3.920 3.690 3.850 129,117 +0.00(+0.00%)
May 18, 2021 3.910 4.060 3.800 3.850 173,088 -0.02(-0.52%)
May 17, 2021 3.600 3.930 3.600 3.870 276,001 +0.25(+6.91%)
May 14, 2021 3.350 3.690 3.240 3.620 642,003 +0.46(+14.56%)
May 13, 2021 3.410 3.430 3.130 3.160 352,230 -0.23(-6.78%)
May 12, 2021 3.640 3.641 3.350 3.390 227,253 -0.14(-3.97%)
May 11, 2021 3.320 3.590 3.300 3.530 445,180 +0.07(+2.02%)
May 10, 2021 3.520 3.590 3.340 3.460 370,495 -0.01(-0.29%)
May 07, 2021 3.390 3.560 3.370 3.470 369,855 +0.06(+1.76%)
May 06, 2021 3.710 3.730 3.360 3.410 656,857 -0.29(-7.84%)
May 05, 2021 3.800 3.840 3.690 3.700 303,261 -0.10(-2.63%)
May 04, 2021 4.230 4.230 3.750 3.800 939,652 -0.45(-10.59%)
May 03, 2021 4.710 4.720 4.180 4.250 510,644 -0.38(-8.21%)
Apr 30, 2021 4.340 4.745 4.310 4.630 1,056,900 +0.09(+1.98%)
Apr 29, 2021 4.110 5.300 4.100 4.540 8,949,464 +0.59(+14.94%)
Apr 28, 2021 3.960 4.020 3.900 3.950 151,819 +0.03(+0.77%)
Apr 27, 2021 4.040 4.100 3.900 3.920 239,155 -0.06(-1.51%)
Apr 26, 2021 3.920 4.070 3.920 3.980 239,553 +0.06(+1.53%)
Apr 23, 2021 3.990 4.060 3.850 3.920 192,300 -0.05(-1.26%)
Apr 22, 2021 3.950 4.060 3.900 3.970 136,000 +0.02(+0.51%)
Apr 21, 2021 3.840 4.030 3.840 3.950 146,102 +0.10(+2.60%)
Apr 20, 2021 4.020 4.030 3.850 3.850 188,644 -0.13(-3.27%)
Apr 19, 2021 4.030 4.070 3.860 3.980 254,997 -0.03(-0.75%)
Apr 16, 2021 4.080 4.164 3.970 4.010 318,100 -0.01(-0.25%)
Apr 15, 2021 4.220 4.220 4.000 4.020 230,303 -0.05(-1.23%)
Apr 14, 2021 4.190 4.400 4.070 4.070 158,022 -0.15(-3.55%)
Apr 13, 2021 4.250 4.360 4.140 4.220 112,338 -0.02(-0.47%)
Apr 12, 2021 4.360 4.450 4.110 4.240 217,105 -0.15(-3.42%)
Apr 09, 2021 4.440 4.527 4.320 4.390 109,800 -0.03(-0.68%)
Apr 08, 2021 4.380 4.460 4.270 4.420 120,534 +0.05(+1.14%)
Apr 07, 2021 4.390 4.590 4.300 4.370 176,874 -0.07(-1.58%)
Apr 06, 2021 4.500 4.580 4.360 4.440 174,903 -0.04(-0.89%)
Apr 05, 2021 4.940 4.960 4.410 4.480 538,062 -0.35(-7.25%)
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.