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

Arcturus Therapeutics Holdings Inc (NQ: ARCT )

27.00 -0.64 (-2.32%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 18, 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 (%)
Mar 31, 2017 7.980 8.050 7.840 7.980 33,787 +0.00(+0.00%)
Mar 30, 2017 7.980 8.085 7.910 7.980 17,320 +0.00(+0.00%)
Mar 29, 2017 7.980 8.190 7.910 7.980 49,067 +0.00(+0.00%)
Mar 28, 2017 7.980 8.050 7.840 7.980 20,346 +0.00(+0.00%)
Mar 27, 2017 7.980 8.120 7.980 7.980 51,004 +0.00(+0.00%)
Mar 24, 2017 7.980 8.120 7.910 7.980 30,615 +0.00(+0.00%)
Mar 23, 2017 7.840 8.050 7.560 7.980 46,400 +0.28(+3.64%)
Mar 22, 2017 7.840 7.840 7.560 7.700 22,054 -0.07(-0.90%)
Mar 21, 2017 7.980 8.120 7.630 7.770 70,637 -0.21(-2.63%)
Mar 20, 2017 8.190 8.253 7.848 7.980 130,588 +0.00(+0.00%)
Mar 17, 2017 8.400 8.509 7.910 7.980 182,398 -0.56(-6.56%)
Mar 16, 2017 8.470 9.310 8.330 8.540 329,550 +0.14(+1.67%)
Mar 15, 2017 8.400 8.400 8.295 8.400 21,502 +0.00(+0.00%)
Mar 14, 2017 8.540 8.540 8.191 8.400 35,793 +0.00(+0.00%)
Mar 13, 2017 8.330 8.470 8.050 8.400 51,864 +0.07(+0.84%)
Mar 10, 2017 8.330 8.400 8.050 8.330 38,661 -0.07(-0.83%)
Mar 09, 2017 8.610 8.610 8.330 8.400 55,278 -0.21(-2.44%)
Mar 08, 2017 9.170 9.170 8.400 8.610 145,637 -0.42(-4.65%)
Mar 07, 2017 9.030 9.170 8.330 9.030 156,711 +0.14(+1.57%)
Mar 06, 2017 9.170 9.385 8.820 8.890 65,805 -0.35(-3.79%)
Mar 03, 2017 9.590 9.660 9.100 9.240 64,530 -0.14(-1.49%)
Mar 02, 2017 9.030 9.380 8.890 9.380 146,324 +0.28(+3.08%)
Mar 01, 2017 9.310 9.310 8.890 9.100 43,460 -0.07(-0.76%)
Feb 28, 2017 9.520 9.590 9.100 9.170 63,003 -0.49(-5.07%)
Feb 27, 2017 8.750 10.20 8.680 9.660 370,323 +0.98(+11.29%)
Feb 24, 2017 8.400 8.680 8.260 8.680 40,922 +0.14(+1.64%)
Feb 23, 2017 8.680 8.680 8.400 8.540 20,589 +0.00(+0.00%)
Feb 22, 2017 8.470 8.750 8.330 8.540 56,578 +0.07(+0.83%)
Feb 21, 2017 8.610 8.784 8.470 8.470 37,292 -0.28(-3.20%)
Feb 17, 2017 8.750 8.750 8.750 0 +0.14(+1.63%)
Feb 16, 2017 8.960 9.100 8.260 8.610 143,389 -0.49(-5.38%)
Feb 15, 2017 8.400 9.730 8.400 9.100 463,604 +0.70(+8.33%)
Feb 14, 2017 8.400 8.540 8.260 8.400 66,693 +0.14(+1.69%)
Feb 13, 2017 8.470 8.470 8.190 8.260 38,991 +0.00(+0.00%)
Feb 10, 2017 8.610 8.610 8.190 8.260 34,733 -0.14(-1.67%)
Feb 09, 2017 8.470 8.470 8.120 8.400 57,482 +0.14(+1.69%)
Feb 08, 2017 8.540 9.170 7.840 8.260 238,769 -0.21(-2.48%)
Feb 07, 2017 9.100 9.100 8.260 8.470 159,063 -0.63(-6.92%)
Feb 06, 2017 9.800 10.08 8.820 9.100 262,459 -0.42(-4.41%)
Feb 03, 2017 8.120 9.590 8.120 9.520 180,265 +1.40(+17.24%)
Feb 02, 2017 8.960 9.100 8.056 8.120 195,819 -0.77(-8.66%)
Feb 01, 2017 7.560 9.310 7.555 8.890 641,845 +1.54(+20.95%)
Jan 31, 2017 7.280 7.420 7.000 7.350 25,798 +0.07(+0.96%)
Jan 30, 2017 7.210 7.350 7.070 7.280 21,801 +0.14(+1.96%)
Jan 27, 2017 7.210 7.280 7.000 7.140 37,209 -0.14(-1.92%)
Jan 26, 2017 7.280 7.420 7.210 7.280 58,693 +0.00(+0.00%)
Jan 25, 2017 7.140 7.630 6.932 7.280 152,396 +0.21(+2.97%)
Jan 24, 2017 7.070 7.105 6.790 7.070 59,665 +0.07(+1.00%)
Jan 23, 2017 6.930 7.350 6.864 7.000 118,548 +0.07(+1.01%)
Jan 20, 2017 6.720 7.070 6.720 6.930 98,202 +0.04(+0.52%)
Jan 19, 2017 7.140 7.210 6.756 6.894 218,142 -0.32(-4.38%)
Jan 18, 2017 6.475 7.280 6.440 7.210 386,978 +0.65(+9.88%)
Jan 17, 2017 7.420 7.490 5.811 6.562 878,094 -6.74(-50.66%)
Jan 13, 2017 13.30 13.30 13.30 0 -1.54(-10.38%)
Jan 12, 2017 14.56 15.05 13.93 14.84 22,588 +0.28(+1.92%)
Jan 11, 2017 15.05 15.26 14.21 14.56 43,565 -0.56(-3.70%)
Jan 10, 2017 15.75 15.75 14.91 15.12 53,328 -0.07(-0.46%)
Jan 09, 2017 15.33 16.10 14.35 15.19 148,506 -2.45(-13.89%)
Jan 06, 2017 16.66 18.04 16.66 17.64 85,101 +0.91(+5.44%)
Jan 05, 2017 15.89 17.36 15.51 16.73 111,328 +0.91(+5.75%)
Jan 04, 2017 16.10 16.31 15.05 15.82 20,244 +0.35(+2.26%)
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.