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 )

5.550 -0.050 (-0.89%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 (%)
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%)
Aug 03, 2020 7.900 7.900 6.920 7.680 3,243,932 -0.28(-3.52%)
Jul 31, 2020 7.920 8.500 7.700 7.960 3,125,100 +0.42(+5.57%)
Jul 30, 2020 8.790 9.560 7.050 7.540 7,504,765 -1.73(-18.66%)
Jul 29, 2020 8.960 10.73 8.660 9.270 7,697,898 -0.28(-2.93%)
Jul 28, 2020 9.500 12.32 8.800 9.550 25,795,808 -0.26(-2.65%)
Jul 27, 2020 8.200 9.900 7.360 9.810 16,165,868 +2.09(+27.07%)
Jul 24, 2020 6.150 7.750 5.830 7.720 9,591,300 +1.75(+29.31%)
Jul 23, 2020 6.090 6.300 5.660 5.970 1,338,304 -0.14(-2.29%)
Jul 22, 2020 6.490 6.500 5.860 6.110 1,393,422 -0.55(-8.26%)
Jul 21, 2020 6.610 6.900 6.090 6.660 3,250,299 +0.36(+5.71%)
Jul 20, 2020 5.480 7.040 5.180 6.300 7,210,246 +0.98(+18.42%)
Jul 17, 2020 4.640 5.650 4.636 5.320 3,462,800 +0.70(+15.15%)
Jul 16, 2020 4.540 4.650 4.410 4.620 735,444 -0.04(-0.86%)
Jul 15, 2020 4.070 4.800 3.940 4.660 1,669,043 +0.58(+14.22%)
Jul 14, 2020 4.040 4.140 3.820 4.080 627,361 +0.00(+0.00%)
Jul 13, 2020 4.450 4.480 4.020 4.080 838,478 -0.30(-6.85%)
Jul 10, 2020 4.540 4.555 4.320 4.380 489,400 -0.18(-3.95%)
Jul 09, 2020 4.640 4.650 4.460 4.560 403,813 -0.09(-1.94%)
Jul 08, 2020 4.470 4.690 4.330 4.650 478,466 +0.22(+4.97%)
Jul 07, 2020 4.400 4.560 4.360 4.430 362,458 -0.04(-0.89%)
Jul 06, 2020 4.520 4.560 4.320 4.470 749,196 -0.12(-2.61%)
Jul 02, 2020 4.680 4.736 4.520 4.590 633,400 -0.13(-2.75%)
Jul 01, 2020 4.520 4.780 4.520 4.720 489,529 +0.12(+2.61%)
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%)
Apr 01, 2020 1.190 1.190 1.040 1.080 578,680 -0.12(-10.00%)
Mar 31, 2020 1.170 1.280 1.090 1.200 1,187,051 +0.01(+0.84%)
Mar 30, 2020 1.310 1.320 1.150 1.190 461,599 -0.10(-7.75%)
Mar 27, 2020 1.390 1.390 1.200 1.290 1,168,700 -0.13(-9.15%)
Mar 26, 2020 1.440 1.910 1.300 1.420 4,291,214 -0.60(-29.70%)
Mar 25, 2020 1.620 2.250 1.500 2.020 5,397,672 +0.26(+14.77%)
Mar 24, 2020 1.230 2.170 1.200 1.760 13,071,236 +0.60(+51.72%)
Mar 23, 2020 1.110 1.200 1.080 1.160 356,694 +0.05(+4.50%)
Mar 20, 2020 1.180 1.234 1.100 1.110 383,400 -0.07(-5.93%)
Mar 19, 2020 1.140 1.270 1.030 1.180 509,796 +0.06(+5.36%)
Mar 18, 2020 1.430 1.450 1.050 1.120 1,508,764 -0.05(-4.27%)
Mar 17, 2020 1.080 1.350 1.013 1.170 275,582 +0.16(+15.84%)
Mar 16, 2020 1.070 1.075 0.9301 1.010 107,183 -0.06(-5.61%)
Mar 13, 2020 1.290 1.290 1.000 1.070 146,800 +0.03(+2.88%)
Mar 12, 2020 0.9900 1.060 0.8800 1.040 145,030 +0.04(+3.48%)
Mar 11, 2020 1.030 1.035 0.9402 1.005 137,688 +0.06(+6.91%)
Mar 10, 2020 1.000 1.150 0.9400 0.9400 609,662 -0.01(-0.89%)
Mar 09, 2020 1.070 1.130 0.9483 0.9484 145,690 -0.18(-16.07%)
Mar 06, 2020 1.180 1.230 1.130 1.130 209,100 -0.04(-3.42%)
Mar 05, 2020 1.150 1.255 1.140 1.170 95,092 -0.01(-0.85%)
Mar 04, 2020 1.150 1.200 1.150 1.180 125,413 +0.04(+3.51%)
Mar 03, 2020 1.120 1.190 1.115 1.140 146,249 +0.01(+0.88%)
Mar 02, 2020 1.180 1.300 1.120 1.130 167,991 -0.05(-4.24%)
Feb 28, 2020 1.160 1.300 1.130 1.180 183,500 -0.02(-1.67%)
Feb 27, 2020 1.160 1.290 1.120 1.200 200,199 -0.01(-0.83%)
Feb 26, 2020 1.320 1.370 1.160 1.210 189,213 -0.13(-9.70%)
Feb 25, 2020 1.400 1.450 1.300 1.340 188,993 -0.05(-3.60%)
Feb 24, 2020 1.390 1.421 1.330 1.390 73,928 +0.00(+0.00%)
Feb 21, 2020 1.370 1.420 1.330 1.390 150,200 +0.01(+0.72%)
Feb 20, 2020 1.360 1.430 1.360 1.380 77,920 +0.00(+0.00%)
Feb 19, 2020 1.410 1.450 1.330 1.380 104,382 -0.04(-2.82%)
Feb 18, 2020 1.370 1.430 1.360 1.420 100,123 +0.08(+5.97%)
Feb 14, 2020 1.380 1.450 1.330 1.340 170,700 -0.03(-2.19%)
Feb 13, 2020 1.380 1.460 1.370 1.370 139,306 -0.02(-1.44%)
Feb 12, 2020 1.360 1.480 1.360 1.390 105,975 +0.03(+2.21%)
Feb 11, 2020 1.440 1.490 1.350 1.360 93,245 -0.07(-4.90%)
Feb 10, 2020 1.480 1.510 1.410 1.430 107,316 -0.06(-4.03%)
Feb 07, 2020 1.550 1.650 1.464 1.490 165,300 -0.02(-1.32%)
Feb 06, 2020 1.560 1.590 1.500 1.510 47,037 -0.05(-3.21%)
Feb 05, 2020 1.510 1.560 1.420 1.560 110,800 +0.07(+4.70%)
Feb 04, 2020 1.510 1.580 1.490 1.490 117,791 -0.01(-0.67%)
Feb 03, 2020 1.690 1.710 1.470 1.500 148,510 -0.03(-1.96%)
Jan 31, 2020 1.570 1.580 1.420 1.530 113,200 -0.01(-0.65%)
Jan 30, 2020 1.650 1.650 1.520 1.540 90,187 -0.07(-4.35%)
Jan 29, 2020 1.630 1.720 1.590 1.610 115,808 -0.01(-0.62%)
Jan 28, 2020 1.600 1.730 1.600 1.620 123,709 +0.00(+0.00%)
Jan 27, 2020 1.820 1.820 1.600 1.620 147,608 -0.15(-8.47%)
Jan 24, 2020 1.760 1.960 1.750 1.770 144,800 +0.00(+0.00%)
Jan 23, 2020 1.840 1.840 1.710 1.770 113,118 -0.03(-1.67%)
Jan 22, 2020 1.810 1.930 1.750 1.800 122,211 -0.02(-1.10%)
Jan 21, 2020 1.870 1.970 1.790 1.820 175,272 -0.01(-0.55%)
Jan 17, 2020 1.790 1.875 1.750 1.830 201,200 +0.05(+2.81%)
Jan 16, 2020 1.800 1.946 1.730 1.780 272,775 -0.01(-0.56%)
Jan 15, 2020 1.730 1.790 1.690 1.790 178,976 +0.07(+4.07%)
Jan 14, 2020 1.750 1.750 1.640 1.720 170,155 +0.04(+2.38%)
Jan 13, 2020 1.730 1.750 1.587 1.680 213,229 +0.01(+0.60%)
Jan 10, 2020 1.780 1.780 1.570 1.670 374,500 -0.07(-4.02%)
Jan 09, 2020 1.350 1.850 1.350 1.740 1,109,162 +0.41(+31.00%)
Jan 08, 2020 1.370 1.420 1.270 1.328 195,503 -0.02(-1.61%)
Jan 07, 2020 1.380 1.430 1.300 1.350 133,931 +0.01(+0.75%)
Jan 06, 2020 1.290 1.440 1.260 1.340 305,915 +0.08(+6.35%)
Jan 03, 2020 1.250 1.320 1.220 1.260 161,900 +0.03(+2.44%)
Jan 02, 2020 1.300 1.360 1.230 1.230 99,634 -0.05(-3.91%)
Dec 31, 2019 1.270 1.376 1.270 1.280 262,900 +0.01(+0.79%)
Dec 30, 2019 1.250 1.400 1.229 1.270 357,037 +0.11(+9.48%)
Dec 27, 2019 1.170 1.250 1.160 1.160 145,900 -0.04(-3.33%)
Dec 26, 2019 1.200 1.250 1.150 1.200 135,126 +0.01(+0.84%)
Dec 24, 2019 1.120 1.200 1.120 1.190 99,200 +0.04(+3.48%)
Dec 23, 2019 1.070 1.180 1.040 1.150 244,787 +0.10(+9.52%)
Dec 20, 2019 1.100 1.150 1.050 1.050 244,000 -0.02(-1.87%)
Dec 19, 2019 1.130 1.150 1.060 1.070 178,851 -0.06(-5.31%)
Dec 18, 2019 1.110 1.400 1.040 1.130 422,950 +0.09(+8.65%)
Dec 17, 2019 1.150 1.270 1.040 1.040 945,288 -0.06(-5.45%)
Dec 16, 2019 1.270 1.270 1.000 1.100 434,328 -0.19(-15.06%)
Dec 13, 2019 1.370 1.410 1.285 1.295 193,700 +0.01(+1.17%)
Dec 12, 2019 1.380 1.420 1.270 1.280 214,137 -0.16(-11.11%)
Dec 11, 2019 1.370 1.500 1.270 1.440 82,655 +0.03(+2.13%)
Dec 10, 2019 1.400 1.460 1.400 1.410 109,117 -0.01(-0.70%)
Dec 09, 2019 1.340 1.440 1.340 1.420 105,416 +0.09(+6.77%)
Dec 06, 2019 1.590 1.590 1.270 1.330 324,800 -0.25(-15.82%)
Dec 05, 2019 1.540 1.600 1.500 1.580 172,472 -0.17(-9.71%)
Dec 04, 2019 1.800 1.829 1.700 1.750 39,034 +0.00(+0.00%)
Dec 03, 2019 1.740 1.790 1.660 1.750 59,117 +0.06(+3.55%)
Dec 02, 2019 1.550 1.800 1.550 1.690 83,539 +0.14(+9.03%)
Nov 29, 2019 1.710 1.730 1.550 1.550 41,500 -0.20(-11.43%)
Nov 27, 2019 1.800 1.800 1.700 1.750 17,300 -0.02(-1.13%)
Nov 26, 2019 1.840 1.840 1.730 1.770 33,872 -0.07(-3.80%)
Nov 25, 2019 1.750 1.860 1.750 1.840 16,172 +0.10(+5.75%)
Nov 22, 2019 1.810 1.883 1.730 1.740 16,800 -0.07(-3.87%)
Nov 21, 2019 1.720 1.870 1.720 1.810 36,234 +0.08(+4.62%)
Nov 20, 2019 1.740 1.790 1.700 1.730 26,774 +0.02(+1.10%)
Nov 19, 2019 1.780 1.850 1.710 1.711 42,905 -0.09(-4.93%)
Nov 18, 2019 1.920 1.925 1.780 1.800 19,473 -0.02(-1.10%)
Nov 15, 2019 1.760 1.820 1.760 1.820 21,600 +0.07(+4.00%)
Nov 14, 2019 1.730 1.890 1.730 1.750 53,406 -0.03(-1.96%)
Nov 13, 2019 1.900 1.920 1.708 1.785 103,430 -0.14(-7.03%)
Nov 12, 2019 2.075 2.100 1.860 1.920 75,141 -0.22(-10.28%)
Nov 11, 2019 2.250 2.250 2.010 2.140 28,632 -0.06(-2.73%)
Nov 08, 2019 2.480 2.480 2.010 2.200 121,100 -0.31(-12.35%)
Nov 07, 2019 2.600 2.674 2.510 2.510 58,668 -0.05(-1.95%)
Nov 06, 2019 2.630 2.750 2.500 2.560 34,412 -0.04(-1.54%)
Nov 05, 2019 2.620 2.750 2.580 2.600 36,219 -0.05(-1.89%)
Nov 04, 2019 2.590 2.780 2.530 2.650 34,155 +0.10(+3.92%)
Nov 01, 2019 2.600 2.660 2.510 2.550 29,800 -0.01(-0.39%)
Oct 31, 2019 2.540 2.600 2.500 2.560 15,397 +0.04(+1.59%)
Oct 30, 2019 2.560 2.590 2.470 2.520 31,884 -0.03(-1.18%)
Oct 29, 2019 2.630 2.690 2.550 2.550 42,059 -0.07(-2.67%)
Oct 28, 2019 2.730 2.780 2.575 2.620 35,488 -0.02(-0.76%)
Oct 25, 2019 2.640 2.760 2.640 2.640 33,300 -0.06(-2.22%)
Oct 24, 2019 2.667 2.750 2.580 2.700 26,120 -0.06(-2.17%)
Oct 23, 2019 2.620 2.810 2.570 2.760 28,218 +0.18(+6.98%)
Oct 22, 2019 2.590 2.750 2.560 2.580 28,850 -0.03(-1.15%)
Oct 21, 2019 2.700 2.730 2.514 2.610 73,879 -0.08(-2.97%)
Oct 18, 2019 2.690 2.790 2.520 2.690 32,400 -0.02(-0.74%)
Oct 17, 2019 2.820 2.840 2.660 2.710 33,659 -0.13(-4.58%)
Oct 16, 2019 2.500 2.910 2.450 2.840 166,385 +0.26(+10.08%)
Oct 15, 2019 2.560 2.670 2.490 2.580 36,839 +0.01(+0.39%)
Oct 14, 2019 2.480 2.710 2.480 2.570 52,251 +0.07(+2.80%)
Oct 11, 2019 2.500 2.610 2.400 2.500 41,800 +0.02(+0.81%)
Oct 10, 2019 2.540 2.540 2.390 2.480 114,307 -0.11(-4.25%)
Oct 09, 2019 2.800 2.850 2.540 2.590 114,380 -0.20(-7.17%)
Oct 08, 2019 2.920 2.940 2.710 2.790 134,066 -0.22(-7.31%)
Oct 07, 2019 2.920 3.130 2.660 3.010 1,197,269 -0.35(-10.42%)
Oct 04, 2019 3.500 3.590 3.250 3.360 168,000 -0.17(-4.82%)
Oct 03, 2019 3.560 3.665 3.460 3.530 151,384 +0.05(+1.44%)
Oct 02, 2019 3.510 3.629 3.190 3.480 106,800 -0.07(-1.97%)
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.