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 (%)
Sep 29, 2023 3.850 3.893 3.305 3.420 2,688,778 -2.40(-41.19%)
Sep 28, 2023 5.960 6.130 5.770 5.815 90,848 -0.08(-1.44%)
Sep 27, 2023 5.710 5.980 5.700 5.900 54,135 +0.18(+3.15%)
Sep 26, 2023 5.490 5.850 5.490 5.720 131,581 +0.17(+3.06%)
Sep 25, 2023 5.510 5.780 5.550 5.550 116,853 +0.05(+0.91%)
Sep 22, 2023 5.450 5.590 5.320 5.500 83,927 +0.05(+0.92%)
Sep 21, 2023 5.750 5.845 5.420 5.450 162,019 -0.35(-6.03%)
Sep 20, 2023 5.880 6.120 5.730 5.800 138,571 -0.12(-2.03%)
Sep 19, 2023 6.170 6.260 5.760 5.920 142,306 -0.28(-4.52%)
Sep 18, 2023 6.550 6.550 6.120 6.200 77,595 -0.06(-0.96%)
Sep 15, 2023 6.500 6.670 6.245 6.260 225,111 -0.27(-4.06%)
Sep 14, 2023 6.470 6.840 6.460 6.525 100,317 +0.06(+0.85%)
Sep 13, 2023 6.490 6.750 6.310 6.470 172,152 +0.01(+0.15%)
Sep 12, 2023 6.390 6.700 6.390 6.460 109,878 -0.03(-0.46%)
Sep 11, 2023 6.310 6.630 6.050 6.490 59,020 +0.17(+2.69%)
Sep 08, 2023 6.380 6.500 6.090 6.320 121,300 -0.06(-0.94%)
Sep 07, 2023 6.010 6.400 6.010 6.380 60,361 +0.32(+5.28%)
Sep 06, 2023 6.170 6.360 5.970 6.060 112,594 -0.08(-1.30%)
Sep 05, 2023 6.690 6.775 6.100 6.140 187,356 -0.47(-7.11%)
Sep 01, 2023 6.530 6.680 6.460 6.610 96,127 +0.13(+2.01%)
Aug 31, 2023 6.690 6.850 6.300 6.480 224,064 -0.15(-2.26%)
Aug 30, 2023 6.020 6.660 6.010 6.630 305,516 +0.54(+8.78%)
Aug 29, 2023 7.750 7.760 5.860 6.095 731,062 -1.75(-22.36%)
Aug 28, 2023 7.910 8.221 7.730 7.850 158,288 +0.08(+1.03%)
Aug 25, 2023 7.530 8.100 7.508 7.770 155,834 +0.21(+2.78%)
Aug 24, 2023 7.540 7.734 7.400 7.560 78,638 +0.01(+0.20%)
Aug 23, 2023 7.280 7.870 7.280 7.545 123,405 +0.21(+2.86%)
Aug 22, 2023 7.760 8.110 7.070 7.335 259,747 -0.38(-4.86%)
Aug 21, 2023 6.950 7.840 6.950 7.710 263,255 +0.80(+11.58%)
Aug 18, 2023 7.280 7.430 6.860 6.910 169,798 -0.43(-5.86%)
Aug 17, 2023 6.640 7.400 6.640 7.340 224,604 +0.70(+10.54%)
Aug 16, 2023 6.980 7.350 6.600 6.640 245,521 -0.50(-7.00%)
Aug 15, 2023 6.690 7.740 6.660 7.140 561,199 +0.53(+8.02%)
Aug 14, 2023 5.980 6.680 5.950 6.610 176,468 +0.57(+9.44%)
Aug 11, 2023 5.950 6.380 5.940 6.040 199,845 +0.08(+1.34%)
Aug 10, 2023 5.800 6.100 5.790 5.960 191,193 +0.06(+1.02%)
Aug 09, 2023 5.720 5.960 5.550 5.900 245,100 +0.17(+2.97%)
Aug 08, 2023 4.710 5.790 4.650 5.730 324,967 +1.02(+21.66%)
Aug 07, 2023 4.560 4.750 4.502 4.710 78,542 +0.14(+3.06%)
Aug 04, 2023 4.500 4.600 4.430 4.570 26,636 +0.13(+2.93%)
Aug 03, 2023 4.400 4.540 4.350 4.440 32,723 -0.02(-0.45%)
Aug 02, 2023 4.490 4.550 4.400 4.460 35,948 -0.13(-2.83%)
Aug 01, 2023 4.440 4.650 4.390 4.590 81,238 +0.19(+4.32%)
Jul 31, 2023 4.540 4.540 4.300 4.400 56,505 -0.13(-2.87%)
Jul 28, 2023 4.430 4.530 4.390 4.530 20,970 +0.15(+3.42%)
Jul 27, 2023 4.430 4.440 4.370 4.380 24,837 -0.06(-1.35%)
Jul 26, 2023 4.450 4.530 4.380 4.440 39,887 +0.00(+0.00%)
Jul 25, 2023 4.510 4.580 4.420 4.440 34,444 -0.08(-1.77%)
Jul 24, 2023 4.620 4.630 4.517 4.520 21,259 -0.03(-0.66%)
Jul 21, 2023 4.530 4.624 4.460 4.550 28,491 +0.09(+2.02%)
Jul 20, 2023 4.430 4.530 4.399 4.460 15,544 +0.03(+0.68%)
Jul 19, 2023 4.490 4.592 4.400 4.430 38,077 -0.11(-2.42%)
Jul 18, 2023 4.370 4.592 4.321 4.540 44,345 +0.17(+3.89%)
Jul 17, 2023 4.460 4.520 4.350 4.370 58,741 -0.11(-2.46%)
Jul 14, 2023 4.410 4.530 4.350 4.480 17,681 +0.06(+1.36%)
Jul 13, 2023 4.500 4.500 4.400 4.420 21,319 +0.00(+0.11%)
Jul 12, 2023 4.510 4.540 4.396 4.415 19,543 -0.05(-1.23%)
Jul 11, 2023 4.320 4.560 4.320 4.470 45,939 +0.14(+3.23%)
Jul 10, 2023 4.290 4.440 4.280 4.330 43,970 +0.05(+1.17%)
Jul 07, 2023 4.440 4.481 4.250 4.280 48,593 -0.11(-2.51%)
Jul 06, 2023 4.530 4.530 4.310 4.390 45,582 -0.10(-2.23%)
Jul 05, 2023 4.670 4.780 4.480 4.490 51,733 -0.21(-4.47%)
Jul 03, 2023 4.830 4.850 4.540 4.700 70,399 -0.08(-1.67%)
Jun 30, 2023 4.870 4.881 4.650 4.780 103,812 -0.02(-0.42%)
Jun 29, 2023 4.860 4.920 4.770 4.800 49,735 -0.05(-1.03%)
Jun 28, 2023 4.910 4.990 4.780 4.850 66,756 -0.09(-1.82%)
Jun 27, 2023 4.990 5.050 4.860 4.940 67,195 +0.02(+0.41%)
Jun 26, 2023 5.150 5.150 4.910 4.920 81,643 -0.13(-2.57%)
Jun 23, 2023 5.070 5.160 5.010 5.050 149,221 +0.00(+0.00%)
Jun 22, 2023 4.900 5.117 4.885 5.050 156,145 +0.15(+3.06%)
Jun 21, 2023 4.860 4.950 4.860 4.900 155,508 +0.05(+1.03%)
Jun 20, 2023 4.720 4.923 4.720 4.850 125,533 +0.12(+2.54%)
Jun 16, 2023 4.550 4.864 4.500 4.730 347,413 -0.07(-1.46%)
Jun 15, 2023 4.790 4.920 4.770 4.800 90,005 +0.90(+23.08%)
May 08, 2023 3.950 3.960 3.790 3.900 34,843 -0.02(-0.51%)
May 05, 2023 3.850 3.990 3.750 3.920 77,545 +0.15(+3.98%)
May 04, 2023 3.810 3.920 3.770 3.770 30,988 -0.07(-1.82%)
May 03, 2023 3.780 3.949 3.780 3.840 37,681 +0.08(+2.13%)
May 02, 2023 3.920 3.920 3.700 3.760 51,274 -0.15(-3.84%)
May 01, 2023 3.870 4.029 3.870 3.910 38,713 +0.02(+0.51%)
Apr 28, 2023 3.880 3.950 3.850 3.890 35,518 +0.01(+0.26%)
Apr 27, 2023 3.980 3.990 3.820 3.880 54,100 -0.07(-1.77%)
Apr 26, 2023 3.960 3.970 3.860 3.950 78,089 +0.02(+0.51%)
Apr 25, 2023 4.030 4.059 3.910 3.930 67,932 -0.14(-3.44%)
Apr 24, 2023 4.130 4.190 3.920 4.070 95,322 -0.05(-1.21%)
Apr 21, 2023 4.150 4.190 4.050 4.120 60,015 -0.02(-0.48%)
Apr 20, 2023 4.200 4.290 4.130 4.140 91,134 -0.09(-2.13%)
Apr 19, 2023 4.210 4.290 4.200 4.230 36,956 +0.01(+0.24%)
Apr 18, 2023 4.290 4.300 4.200 4.220 54,320 -0.07(-1.63%)
Apr 17, 2023 4.320 4.390 4.230 4.290 101,846 -0.09(-2.05%)
Apr 14, 2023 4.300 4.390 4.212 4.380 67,329 +0.13(+3.06%)
Apr 13, 2023 4.240 4.295 4.140 4.250 41,838 +0.01(+0.24%)
Apr 12, 2023 4.240 4.350 4.240 4.240 40,921 -0.05(-1.17%)
Apr 11, 2023 4.260 4.320 4.200 4.290 66,536 +0.05(+1.18%)
Apr 10, 2023 4.290 4.290 4.150 4.240 73,506 +0.06(+1.44%)
Apr 06, 2023 4.150 4.250 4.130 4.180 41,526 -0.01(-0.24%)
Apr 05, 2023 4.110 4.290 4.070 4.190 70,977 +0.02(+0.48%)
Apr 04, 2023 4.180 4.190 4.110 4.170 30,305 -0.04(-0.95%)
Apr 03, 2023 4.220 4.420 4.170 4.210 75,166 -0.01(-0.24%)
Mar 31, 2023 4.280 4.320 4.180 4.220 17,992 -0.09(-2.09%)
Mar 30, 2023 4.150 4.340 4.150 4.310 65,580 +0.14(+3.36%)
Mar 29, 2023 4.150 4.300 4.042 4.170 108,494 +0.07(+1.71%)
Mar 28, 2023 4.100 4.160 4.010 4.100 39,593 -0.01(-0.24%)
Mar 27, 2023 4.200 4.270 4.070 4.110 58,051 -0.01(-0.24%)
Mar 24, 2023 4.130 4.270 4.060 4.120 83,363 -0.07(-1.67%)
Mar 23, 2023 4.310 4.400 4.180 4.190 49,705 -0.09(-2.10%)
Mar 22, 2023 4.500 4.500 4.280 4.280 50,004 -0.12(-2.73%)
Mar 21, 2023 4.640 4.640 4.400 4.400 55,170 -0.08(-1.79%)
Mar 20, 2023 4.450 4.570 4.320 4.480 85,115 +0.14(+3.23%)
Mar 17, 2023 4.560 4.570 4.260 4.340 128,266 -0.21(-4.72%)
Mar 16, 2023 4.470 4.712 4.460 4.555 143,117 +0.08(+1.90%)
Mar 15, 2023 4.520 4.670 4.410 4.470 91,369 -0.17(-3.66%)
Mar 14, 2023 4.620 4.770 4.540 4.640 71,918 +0.11(+2.43%)
Mar 13, 2023 4.690 4.780 4.400 4.530 123,626 -0.11(-2.37%)
Mar 10, 2023 4.700 4.820 4.450 4.640 149,422 -0.02(-0.43%)
Mar 09, 2023 4.720 4.790 4.620 4.660 49,471 -0.06(-1.38%)
Mar 08, 2023 4.810 4.810 4.590 4.725 43,041 -0.04(-0.74%)
Mar 07, 2023 4.880 4.880 4.690 4.760 43,065 -0.07(-1.45%)
Mar 06, 2023 4.870 4.910 4.730 4.830 87,353 -0.02(-0.41%)
Mar 03, 2023 4.960 5.050 4.765 4.850 86,468 -0.13(-2.61%)
Mar 02, 2023 5.050 5.120 4.730 4.980 169,963 -0.05(-0.99%)
Mar 01, 2023 4.650 5.240 4.630 5.030 292,691 +0.48(+10.55%)
Feb 28, 2023 4.490 4.690 4.487 4.550 102,303 +0.04(+0.89%)
Feb 27, 2023 4.460 4.580 4.400 4.510 79,109 +0.06(+1.35%)
Feb 24, 2023 4.450 4.600 4.330 4.450 96,646 -0.01(-0.22%)
Feb 23, 2023 4.410 4.510 4.320 4.460 71,067 +0.16(+3.72%)
Feb 22, 2023 4.240 4.405 4.240 4.300 42,227 -0.01(-0.23%)
Feb 21, 2023 4.370 4.400 4.230 4.310 60,812 -0.08(-1.82%)
Feb 17, 2023 4.410 4.520 4.290 4.390 76,868 -0.06(-1.35%)
Feb 16, 2023 4.130 4.600 4.100 4.450 338,326 +0.42(+10.42%)
Feb 15, 2023 3.980 4.090 3.940 4.030 29,365 +0.04(+1.00%)
Feb 14, 2023 4.000 4.091 3.970 3.990 30,270 -0.02(-0.50%)
Feb 13, 2023 4.040 4.100 3.920 4.010 80,227 -0.03(-0.74%)
Feb 10, 2023 4.000 4.110 3.970 4.040 85,038 +0.04(+1.00%)
Feb 09, 2023 4.110 4.189 4.000 4.000 77,773 -0.13(-3.15%)
Feb 08, 2023 4.060 4.200 4.060 4.130 57,298 +0.05(+1.23%)
Feb 07, 2023 4.110 4.204 4.030 4.080 38,040 -0.05(-1.21%)
Feb 06, 2023 4.170 4.210 4.100 4.130 34,208 -0.03(-0.72%)
Feb 03, 2023 4.170 4.300 4.110 4.160 60,091 -0.04(-0.95%)
Feb 02, 2023 4.280 4.400 4.170 4.200 89,784 -0.03(-0.71%)
Feb 01, 2023 4.190 4.370 4.110 4.230 100,972 +0.01(+0.24%)
Jan 31, 2023 4.250 4.408 4.210 4.220 72,408 -0.03(-0.71%)
Jan 30, 2023 4.200 4.460 4.200 4.250 69,877 +0.01(+0.24%)
Jan 27, 2023 4.120 4.370 4.000 4.240 207,174 +0.04(+0.95%)
Jan 26, 2023 4.380 4.400 4.090 4.200 173,372 -0.18(-4.11%)
Jan 25, 2023 4.320 4.650 4.320 4.380 461,779 -0.18(-3.95%)
Jan 24, 2023 4.570 4.747 4.460 4.560 65,194 -0.07(-1.51%)
Jan 23, 2023 4.340 4.750 4.300 4.630 213,593 +0.28(+6.44%)
Jan 20, 2023 4.080 4.350 4.080 4.350 111,206 +0.35(+8.75%)
Jan 19, 2023 4.150 4.180 3.930 4.000 148,131 -0.10(-2.44%)
Jan 18, 2023 4.290 4.345 4.090 4.100 54,803 -0.17(-3.98%)
Jan 17, 2023 4.370 4.480 4.270 4.270 58,746 -0.11(-2.51%)
Jan 13, 2023 4.120 4.480 4.120 4.380 114,513 +0.25(+6.05%)
Jan 12, 2023 3.970 4.220 3.920 4.130 164,972 +0.16(+4.03%)
Jan 11, 2023 3.970 4.000 3.930 3.970 30,786 +0.02(+0.51%)
Jan 10, 2023 3.780 4.040 3.780 3.950 106,901 +0.17(+4.50%)
Jan 09, 2023 3.980 4.000 3.710 3.780 89,800 -0.21(-5.26%)
Jan 06, 2023 4.020 4.100 3.852 3.990 51,266 +0.06(+1.53%)
Jan 05, 2023 3.870 4.080 3.770 3.930 69,556 -0.02(-0.51%)
Jan 04, 2023 3.820 4.090 3.820 3.950 88,777 +0.10(+2.60%)
Jan 03, 2023 3.900 3.963 3.650 3.850 98,534 -0.01(-0.26%)
Dec 30, 2022 3.770 3.860 3.760 3.860 68,303 +0.02(+0.52%)
Dec 29, 2022 3.500 3.860 3.498 3.840 114,409 +0.34(+9.71%)
Dec 28, 2022 3.380 3.540 3.317 3.500 75,951 +0.14(+4.17%)
Dec 27, 2022 3.520 3.580 3.300 3.360 156,932 -0.16(-4.55%)
Dec 23, 2022 3.560 3.630 3.450 3.520 48,559 -0.01(-0.28%)
Dec 22, 2022 3.600 3.710 3.480 3.530 88,646 -0.12(-3.29%)
Dec 21, 2022 3.570 3.820 3.570 3.650 79,761 +0.13(+3.69%)
Dec 20, 2022 3.440 3.670 3.420 3.520 107,504 +0.08(+2.33%)
Dec 19, 2022 3.750 3.750 3.420 3.440 166,006 -0.31(-8.27%)
Dec 16, 2022 3.770 3.890 3.750 3.750 86,516 -0.14(-3.60%)
Dec 15, 2022 3.910 4.019 3.780 3.890 109,640 -0.08(-2.02%)
Dec 14, 2022 3.980 4.090 3.890 3.970 95,076 -0.07(-1.73%)
Dec 13, 2022 4.090 4.170 4.020 4.040 49,790 -0.01(-0.25%)
Dec 12, 2022 3.870 4.180 3.810 4.050 178,825 +0.24(+6.30%)
Dec 09, 2022 4.060 4.160 3.720 3.810 194,407 -0.26(-6.39%)
Dec 08, 2022 4.090 4.160 4.070 4.070 45,435 -0.05(-1.21%)
Dec 07, 2022 4.110 4.200 4.050 4.120 84,932 +0.04(+0.98%)
Dec 06, 2022 4.230 4.230 4.050 4.080 54,306 -0.10(-2.39%)
Dec 05, 2022 4.500 4.500 4.170 4.180 102,560 -0.37(-8.13%)
Dec 02, 2022 4.340 4.600 4.280 4.550 107,253 +0.22(+5.08%)
Dec 01, 2022 4.550 4.620 4.310 4.330 201,226 -0.14(-3.13%)
Nov 30, 2022 4.010 4.680 4.010 4.470 423,784 +0.45(+11.19%)
Nov 29, 2022 3.900 4.030 3.850 4.020 117,767 +0.08(+2.03%)
Nov 28, 2022 4.110 4.240 3.910 3.940 107,532 -0.13(-3.19%)
Nov 25, 2022 4.190 4.190 4.010 4.070 48,884 -0.06(-1.45%)
Nov 23, 2022 4.120 4.200 4.110 4.130 45,540 +0.07(+1.72%)
Nov 22, 2022 4.120 4.190 4.000 4.060 66,362 -0.02(-0.49%)
Nov 21, 2022 4.060 4.240 3.970 4.080 110,057 +0.04(+0.99%)
Nov 18, 2022 3.920 4.100 3.900 4.040 80,048 +0.17(+4.39%)
Nov 17, 2022 3.980 3.995 3.850 3.870 151,516 -0.11(-2.76%)
Nov 16, 2022 4.090 4.105 3.930 3.980 172,900 -0.10(-2.57%)
Nov 15, 2022 4.180 4.280 4.030 4.085 206,955 -0.05(-1.33%)
Nov 14, 2022 4.500 4.565 4.025 4.140 346,439 -0.41(-9.01%)
Nov 11, 2022 4.680 4.819 4.470 4.550 208,065 -0.35(-7.14%)
Nov 10, 2022 4.680 4.950 4.661 4.900 85,887 +0.19(+4.03%)
Nov 09, 2022 4.900 4.900 4.700 4.710 108,089 -0.18(-3.68%)
Nov 08, 2022 4.940 5.010 4.850 4.890 59,583 -0.05(-1.01%)
Nov 07, 2022 4.960 5.070 4.820 4.940 112,262 -0.01(-0.20%)
Nov 04, 2022 5.200 5.200 4.870 4.950 133,107 -0.19(-3.70%)
Nov 03, 2022 5.000 5.305 4.920 5.140 173,595 +0.06(+1.18%)
Nov 02, 2022 5.400 5.430 5.020 5.080 241,717 -0.36(-6.62%)
Nov 01, 2022 5.600 5.600 5.310 5.440 146,817 -0.12(-2.16%)
Oct 31, 2022 5.590 5.740 5.521 5.560 73,615 -0.03(-0.54%)
Oct 28, 2022 5.790 5.865 5.530 5.590 273,947 -0.19(-3.29%)
Oct 27, 2022 6.070 6.120 5.750 5.780 142,855 -0.31(-5.09%)
Oct 26, 2022 5.980 6.189 5.820 6.090 131,172 +0.36(+6.28%)
Oct 25, 2022 5.630 5.830 5.610 5.730 83,073 +0.12(+2.14%)
Oct 24, 2022 5.800 5.800 5.530 5.610 128,082 -0.21(-3.61%)
Oct 21, 2022 5.930 5.990 5.800 5.820 128,317 -0.12(-2.02%)
Oct 20, 2022 5.940 6.078 5.870 5.940 93,700 +0.00(+0.00%)
Oct 19, 2022 6.110 6.160 5.900 5.940 128,586 -0.26(-4.19%)
Oct 18, 2022 6.150 6.320 6.120 6.200 192,269 +0.14(+2.31%)
Oct 17, 2022 5.830 6.090 5.830 6.060 104,472 +0.23(+3.95%)
Oct 14, 2022 6.110 6.240 5.810 5.830 240,856 -0.35(-5.66%)
Oct 13, 2022 6.460 6.580 6.055 6.180 328,814 -0.37(-5.65%)
Oct 12, 2022 6.370 6.560 6.335 6.550 127,361 +0.16(+2.50%)
Oct 11, 2022 6.350 6.518 6.170 6.390 200,243 +0.02(+0.31%)
Oct 10, 2022 6.390 6.440 6.140 6.370 200,572 +0.13(+2.08%)
Oct 07, 2022 5.860 6.340 5.800 6.240 529,012 +0.32(+5.41%)
Oct 06, 2022 6.060 6.165 5.900 5.920 228,352 -0.18(-2.95%)
Oct 05, 2022 6.410 6.414 6.000 6.100 321,207 -0.14(-2.24%)
Oct 04, 2022 6.160 6.325 6.160 6.240 264,410 +0.14(+2.30%)
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.