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 (%)
Jul 30, 2021 4.320 4.400 4.250 4.370 93,486 +0.05(+1.16%)
Jul 29, 2021 4.850 4.853 4.310 4.320 330,449 -0.46(-9.62%)
Jul 28, 2021 4.660 4.850 4.580 4.780 70,872 +0.14(+3.02%)
Jul 27, 2021 4.800 4.802 4.460 4.640 157,479 -0.14(-2.93%)
Jul 26, 2021 4.800 5.200 4.690 4.780 497,771 -0.08(-1.65%)
Jul 23, 2021 4.750 4.900 4.670 4.860 182,016 +0.07(+1.46%)
Jul 22, 2021 4.980 5.100 4.760 4.790 83,560 -0.19(-3.82%)
Jul 21, 2021 5.090 5.141 4.880 4.980 229,947 -0.01(-0.20%)
Jul 20, 2021 4.620 5.135 4.390 4.990 499,386 +0.43(+9.43%)
Jul 19, 2021 4.280 4.600 4.216 4.560 158,359 +0.23(+5.31%)
Jul 16, 2021 4.400 4.480 4.290 4.330 177,674 +0.00(+0.00%)
Jul 15, 2021 4.440 4.530 4.254 4.330 198,050 -0.17(-3.78%)
Jul 14, 2021 4.560 4.680 4.450 4.500 142,731 -0.09(-1.96%)
Jul 13, 2021 4.720 4.771 4.590 4.590 116,122 -0.14(-2.96%)
Jul 12, 2021 4.650 4.760 4.537 4.730 127,976 +0.03(+0.64%)
Jul 09, 2021 4.830 4.830 4.630 4.700 144,426 -0.03(-0.63%)
Jul 08, 2021 4.800 4.920 4.630 4.730 353,680 -0.23(-4.64%)
Jul 07, 2021 4.810 4.960 4.600 4.960 260,014 +0.07(+1.43%)
Jul 06, 2021 4.980 4.980 4.790 4.890 98,704 -0.09(-1.81%)
Jul 02, 2021 5.050 5.070 4.870 4.980 162,281 -0.12(-2.35%)
Jul 01, 2021 5.150 5.280 4.820 5.100 360,630 -0.03(-0.58%)
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%)
Apr 01, 2021 4.730 4.850 4.680 4.830 114,600 +0.15(+3.21%)
Mar 31, 2021 4.720 4.880 4.650 4.680 224,076 +0.06(+1.30%)
Mar 30, 2021 4.730 4.780 4.550 4.620 143,286 -0.08(-1.70%)
Mar 29, 2021 5.020 5.070 4.700 4.700 211,071 -0.39(-7.66%)
Mar 26, 2021 5.170 5.220 4.960 5.090 147,500 -0.03(-0.59%)
Mar 25, 2021 4.960 5.150 4.800 5.120 153,734 +0.17(+3.43%)
Mar 24, 2021 5.250 5.350 4.930 4.950 283,009 -0.25(-4.81%)
Mar 23, 2021 5.280 5.300 4.900 5.200 441,805 -0.08(-1.52%)
Mar 22, 2021 5.360 5.450 5.170 5.280 370,326 -0.07(-1.31%)
Mar 19, 2021 5.120 5.470 5.050 5.350 485,000 +0.14(+2.69%)
Mar 18, 2021 5.240 5.250 5.040 5.210 496,190 -0.08(-1.51%)
Mar 17, 2021 4.930 5.290 4.720 5.290 585,057 +0.47(+9.75%)
Mar 16, 2021 5.200 5.200 4.760 4.820 579,678 -0.38(-7.31%)
Mar 15, 2021 5.120 5.270 5.080 5.200 287,271 +0.02(+0.39%)
Mar 12, 2021 5.020 5.189 4.820 5.180 542,500 -0.36(-6.50%)
Mar 11, 2021 5.590 5.850 5.530 5.540 312,940 +0.10(+1.84%)
Mar 10, 2021 5.500 5.620 5.390 5.440 222,448 +0.00(+0.00%)
Mar 09, 2021 5.370 5.620 5.310 5.440 376,466 +0.29(+5.63%)
Mar 08, 2021 5.530 5.570 4.950 5.150 678,127 -0.19(-3.56%)
Mar 05, 2021 5.100 5.390 4.620 5.340 517,200 +0.28(+5.53%)
Mar 04, 2021 5.640 5.800 4.840 5.060 701,154 -0.66(-11.54%)
Mar 03, 2021 5.790 5.890 5.510 5.720 445,083 -0.02(-0.35%)
Mar 02, 2021 5.920 6.050 5.740 5.740 296,585 -0.27(-4.49%)
Mar 01, 2021 6.290 6.480 5.960 6.010 321,831 -0.13(-2.12%)
Feb 26, 2021 6.000 6.327 5.826 6.140 338,500 +0.00(+0.00%)
Feb 25, 2021 6.650 6.800 5.700 6.140 511,850 -0.51(-7.67%)
Feb 24, 2021 6.250 7.050 6.250 6.650 617,429 +0.41(+6.57%)
Feb 23, 2021 6.610 6.670 6.050 6.240 808,275 -0.59(-8.64%)
Feb 22, 2021 7.350 7.713 6.810 6.830 613,940 -0.67(-8.93%)
Feb 19, 2021 7.270 7.640 7.240 7.500 425,000 +0.27(+3.73%)
Feb 18, 2021 7.220 7.490 6.920 7.230 401,046 -0.15(-2.03%)
Feb 17, 2021 7.200 7.450 7.030 7.380 278,830 +0.11(+1.51%)
Feb 16, 2021 7.640 7.640 6.950 7.270 619,994 -0.20(-2.68%)
Feb 12, 2021 7.700 7.770 7.340 7.470 374,100 -0.33(-4.23%)
Feb 11, 2021 8.000 8.200 7.680 7.800 538,099 -0.13(-1.64%)
Feb 10, 2021 8.200 8.400 7.240 7.930 890,416 +0.15(+1.93%)
Feb 09, 2021 7.920 8.210 7.550 7.780 1,184,060 -0.14(-1.77%)
Feb 08, 2021 6.890 7.980 6.740 7.920 2,178,274 +1.10(+16.13%)
Feb 05, 2021 7.050 7.220 6.510 6.820 574,100 -0.03(-0.44%)
Feb 04, 2021 6.740 7.150 6.590 6.850 570,840 +0.26(+3.95%)
Feb 03, 2021 6.600 6.950 6.410 6.590 469,363 +0.00(+0.00%)
Feb 02, 2021 6.530 6.860 6.420 6.590 655,913 -0.01(-0.15%)
Feb 01, 2021 7.370 7.410 6.500 6.600 1,493,222 +0.02(+0.30%)
Jan 29, 2021 6.340 6.790 5.700 6.580 2,201,700 +0.20(+3.13%)
Jan 28, 2021 5.800 6.550 5.730 6.380 1,040,816 +0.64(+11.15%)
Jan 27, 2021 5.900 6.350 5.430 5.740 1,613,274 -0.61(-9.61%)
Jan 26, 2021 7.610 7.660 6.020 6.350 3,435,882 -1.35(-17.53%)
Jan 25, 2021 5.780 7.920 5.690 7.700 5,109,353 +1.99(+34.85%)
Jan 22, 2021 5.280 5.750 5.200 5.710 862,300 +0.32(+5.94%)
Jan 21, 2021 5.250 5.470 4.970 5.390 666,927 +0.14(+2.67%)
Jan 20, 2021 5.460 5.540 5.050 5.250 613,163 -0.19(-3.49%)
Jan 19, 2021 5.130 5.850 5.020 5.440 1,700,186 +0.45(+9.02%)
Jan 15, 2021 5.070 5.150 4.620 4.990 1,256,000 +0.15(+3.10%)
Jan 14, 2021 4.420 5.200 4.420 4.840 2,173,482 +0.40(+9.01%)
Jan 13, 2021 4.830 4.890 4.320 4.440 1,358,448 -0.47(-9.57%)
Jan 12, 2021 5.150 5.960 4.690 4.910 8,978,662 +0.52(+11.85%)
Jan 11, 2021 4.360 4.820 4.360 4.390 902,221 +0.04(+0.92%)
Jan 08, 2021 4.450 4.820 4.210 4.350 2,002,200 +0.37(+9.30%)
Jan 07, 2021 3.650 4.050 3.640 3.980 620,522 +0.35(+9.64%)
Jan 06, 2021 3.690 3.830 3.590 3.630 343,555 -0.03(-0.82%)
Jan 05, 2021 3.780 3.780 3.650 3.660 188,399 -0.08(-2.14%)
Jan 04, 2021 3.400 3.880 3.320 3.740 703,073 +0.31(+9.04%)
Dec 31, 2020 3.430 3.430 3.430 627,151 -0.27(-7.30%)
Dec 30, 2020 3.830 3.910 3.600 3.700 627,151 -0.12(-3.14%)
Dec 29, 2020 4.290 4.290 3.660 3.820 1,277,859 -0.22(-5.45%)
Dec 28, 2020 3.920 4.150 3.851 4.040 779,379 +0.14(+3.59%)
Dec 24, 2020 3.900 3.950 3.830 3.900 268,200 +0.01(+0.26%)
Dec 23, 2020 4.030 4.050 3.880 3.890 533,185 -0.08(-2.02%)
Dec 22, 2020 4.010 4.070 3.900 3.970 331,352 -0.03(-0.75%)
Dec 21, 2020 4.100 4.160 3.940 4.000 582,478 -0.17(-4.08%)
Dec 18, 2020 4.220 4.270 4.167 4.170 263,700 -0.05(-1.18%)
Dec 17, 2020 4.240 4.330 4.200 4.220 291,247 -0.02(-0.47%)
Dec 16, 2020 4.230 4.310 4.120 4.240 411,528 +0.02(+0.47%)
Dec 15, 2020 4.270 4.330 4.180 4.220 348,277 -0.05(-1.17%)
Dec 14, 2020 4.200 4.330 4.170 4.270 466,658 +0.07(+1.67%)
Dec 11, 2020 4.220 4.282 4.100 4.200 598,200 -0.02(-0.47%)
Dec 10, 2020 4.110 4.300 4.080 4.220 324,390 +0.07(+1.69%)
Dec 09, 2020 4.490 4.490 4.060 4.150 666,519 -0.16(-3.71%)
Dec 08, 2020 4.320 4.390 4.210 4.310 294,005 -0.09(-2.05%)
Dec 07, 2020 4.670 4.780 4.370 4.400 514,456 -0.18(-3.93%)
Dec 04, 2020 4.220 4.720 4.150 4.580 925,000 +0.43(+10.36%)
Dec 03, 2020 4.190 4.220 4.110 4.150 247,146 +0.01(+0.24%)
Dec 02, 2020 4.160 4.240 4.030 4.140 261,009 -0.02(-0.48%)
Dec 01, 2020 4.170 4.280 4.110 4.160 371,170 -0.04(-0.95%)
Nov 30, 2020 4.250 4.270 4.080 4.200 478,708 -0.09(-2.10%)
Nov 27, 2020 4.050 4.370 3.910 4.290 604,100 +0.26(+6.45%)
Nov 25, 2020 4.000 4.130 3.870 4.030 503,900 +0.00(+0.00%)
Nov 24, 2020 4.200 4.290 3.930 4.030 685,540 -0.14(-3.36%)
Nov 23, 2020 4.300 4.310 4.130 4.170 552,721 -0.13(-3.02%)
Nov 20, 2020 4.400 4.430 4.250 4.300 313,200 -0.05(-1.15%)
Nov 19, 2020 4.400 4.530 4.300 4.350 303,897 -0.07(-1.58%)
Nov 18, 2020 4.220 4.550 4.220 4.420 476,160 +0.15(+3.51%)
Nov 17, 2020 4.410 4.440 4.200 4.270 500,626 -0.12(-2.73%)
Nov 16, 2020 4.380 4.450 4.200 4.390 272,063 +0.04(+0.92%)
Nov 13, 2020 4.290 4.520 4.160 4.350 420,300 -0.30(-6.45%)
Nov 12, 2020 4.590 4.670 4.340 4.650 625,860 -0.04(-0.85%)
Nov 11, 2020 4.290 4.780 4.180 4.690 1,314,252 +0.46(+10.87%)
Nov 10, 2020 4.050 4.230 3.850 4.230 450,901 +0.14(+3.42%)
Nov 09, 2020 4.430 4.510 4.070 4.090 2,900,767 +0.10(+2.51%)
Nov 06, 2020 4.090 4.150 3.940 3.990 170,100 -0.11(-2.68%)
Nov 05, 2020 4.220 4.220 4.050 4.100 185,417 -0.02(-0.49%)
Nov 04, 2020 4.200 4.280 4.070 4.120 235,557 +0.01(+0.24%)
Nov 03, 2020 4.000 4.140 3.920 4.110 399,552 +0.13(+3.27%)
Nov 02, 2020 3.960 4.140 3.860 3.980 199,220 +0.12(+3.11%)
Oct 30, 2020 4.100 4.132 3.830 3.860 627,500 -0.30(-7.21%)
Oct 29, 2020 4.010 4.260 3.880 4.160 470,156 +0.12(+2.97%)
Oct 28, 2020 4.290 4.300 4.020 4.040 458,925 -0.35(-7.97%)
Oct 27, 2020 4.370 4.420 4.290 4.390 160,051 +0.02(+0.46%)
Oct 26, 2020 4.390 4.580 4.330 4.370 266,915 -0.10(-2.24%)
Oct 23, 2020 4.500 4.560 4.320 4.470 277,700 -0.08(-1.76%)
Oct 22, 2020 4.260 4.640 4.250 4.550 328,845 +0.35(+8.33%)
Oct 21, 2020 4.440 4.440 4.160 4.200 444,415 -0.21(-4.76%)
Oct 20, 2020 4.630 4.630 4.390 4.410 370,939 -0.22(-4.75%)
Oct 19, 2020 4.760 4.790 4.560 4.630 420,688 -0.14(-2.94%)
Oct 16, 2020 4.960 4.990 4.750 4.770 314,400 -0.10(-2.05%)
Oct 15, 2020 4.800 4.910 4.670 4.870 381,239 +0.02(+0.41%)
Oct 14, 2020 4.910 4.930 4.790 4.850 249,680 -0.05(-1.02%)
Oct 13, 2020 4.910 4.950 4.780 4.900 343,398 -0.01(-0.20%)
Oct 12, 2020 5.000 5.090 4.890 4.910 396,695 -0.02(-0.41%)
Oct 09, 2020 4.910 4.980 4.830 4.930 433,500 +0.04(+0.82%)
Oct 08, 2020 5.010 5.060 4.810 4.890 433,107 -0.11(-2.20%)
Oct 07, 2020 5.080 5.150 4.900 5.000 462,604 -0.04(-0.79%)
Oct 06, 2020 5.190 5.240 5.010 5.040 483,147 -0.14(-2.70%)
Oct 05, 2020 4.880 5.200 4.880 5.180 449,601 +0.26(+5.28%)
Oct 02, 2020 4.870 5.180 4.770 4.920 812,000 -0.31(-5.93%)
Oct 01, 2020 5.260 5.360 5.090 5.230 634,027 -0.02(-0.38%)
Sep 30, 2020 5.530 5.590 5.130 5.250 648,502 -0.16(-2.96%)
Sep 29, 2020 5.230 5.450 5.130 5.410 516,275 +0.17(+3.24%)
Sep 28, 2020 5.340 5.600 5.070 5.240 729,856 -0.06(-1.13%)
Sep 25, 2020 5.020 5.330 5.012 5.300 493,000 +0.32(+6.43%)
Sep 24, 2020 4.980 5.170 4.730 4.980 839,217 -0.13(-2.54%)
Sep 23, 2020 5.420 6.050 4.960 5.110 3,718,378 -0.20(-3.77%)
Sep 22, 2020 5.140 5.320 4.990 5.310 468,609 +0.13(+2.51%)
Sep 21, 2020 5.500 5.560 4.900 5.180 888,837 -0.38(-6.83%)
Sep 18, 2020 5.780 6.570 5.320 5.560 3,992,200 -0.33(-5.60%)
Sep 17, 2020 4.710 6.330 4.590 5.890 4,193,435 +1.09(+22.71%)
Sep 16, 2020 4.670 4.950 4.550 4.800 619,678 +0.12(+2.56%)
Sep 15, 2020 5.260 5.300 4.660 4.680 1,327,624 -0.69(-12.85%)
Sep 14, 2020 4.880 5.450 4.820 5.370 1,242,009 +0.61(+12.82%)
Sep 11, 2020 4.730 4.930 4.582 4.760 534,300 +0.08(+1.71%)
Sep 10, 2020 4.500 5.130 4.410 4.680 1,569,828 +0.24(+5.41%)
Sep 09, 2020 4.620 4.640 4.400 4.440 787,790 -0.15(-3.27%)
Sep 08, 2020 4.440 4.800 4.320 4.590 628,373 -0.14(-2.96%)
Sep 04, 2020 5.190 5.190 4.195 4.730 1,805,800 -0.50(-9.56%)
Sep 03, 2020 5.410 5.500 5.070 5.230 912,375 -0.29(-5.25%)
Sep 02, 2020 5.550 5.730 5.370 5.520 803,798 -0.05(-0.90%)
Sep 01, 2020 5.860 5.870 5.450 5.570 766,716 -0.46(-7.63%)
Aug 31, 2020 5.300 6.260 5.140 6.030 1,931,843 +0.77(+14.64%)
Aug 28, 2020 5.000 5.390 4.950 5.260 716,200 +0.17(+3.34%)
Aug 27, 2020 5.490 5.490 4.850 5.090 1,495,446 -0.48(-8.62%)
Aug 26, 2020 5.650 5.700 5.430 5.570 744,622 -0.14(-2.45%)
Aug 25, 2020 6.190 6.200 5.550 5.710 4,227,112 +0.20(+3.63%)
Aug 24, 2020 5.830 5.840 5.280 5.510 1,355,262 -0.44(-7.39%)
Aug 21, 2020 6.000 6.100 5.830 5.950 828,000 -0.05(-0.83%)
Aug 20, 2020 6.090 6.240 5.930 6.000 1,077,513 -0.18(-2.91%)
Aug 19, 2020 6.410 6.540 6.140 6.180 1,080,878 -0.33(-5.07%)
Aug 18, 2020 6.660 6.720 6.290 6.510 1,203,985 -0.17(-2.54%)
Aug 17, 2020 6.250 6.700 6.100 6.680 1,700,970 +0.49(+7.92%)
Aug 14, 2020 6.170 6.390 6.010 6.190 1,570,000 +0.01(+0.16%)
Aug 13, 2020 5.870 6.230 5.820 6.180 1,010,189 +0.24(+4.04%)
Aug 12, 2020 6.410 6.530 5.770 5.940 3,034,857 -0.78(-11.61%)
Aug 11, 2020 6.050 7.490 5.600 6.720 9,187,551 +0.64(+10.53%)
Aug 10, 2020 6.640 6.690 6.030 6.080 2,338,248 -0.45(-6.89%)
Aug 07, 2020 6.450 7.190 6.040 6.530 5,071,400 -1.37(-17.34%)
Aug 06, 2020 7.910 8.110 7.460 7.900 2,554,354 -0.30(-3.66%)
Aug 05, 2020 8.080 8.420 7.820 8.200 1,688,438 +0.13(+1.61%)
Aug 04, 2020 7.420 8.820 7.200 8.070 5,710,119 +0.39(+5.08%)
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.