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

Fulcrum Therapeutics Inc (NQ: FULC )

7.310 -0.130 (-1.75%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 24, 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 (%)
Dec 31, 2019 17.47 17.47 15.57 16.64 64,700 -0.81(-4.64%)
Dec 30, 2019 17.60 18.40 16.63 17.45 28,322 +0.50(+2.95%)
Dec 27, 2019 18.35 18.86 16.09 16.95 51,900 -1.19(-6.56%)
Dec 26, 2019 17.79 19.30 17.07 18.14 84,178 +0.35(+1.97%)
Dec 24, 2019 16.23 17.85 15.79 17.79 32,700 +1.31(+7.95%)
Dec 23, 2019 14.42 17.39 13.38 16.48 214,248 +2.20(+15.41%)
Dec 20, 2019 13.38 14.50 13.00 14.28 106,000 +0.90(+6.73%)
Dec 19, 2019 13.01 13.43 13.01 13.38 20,281 +0.31(+2.37%)
Dec 18, 2019 11.51 13.99 11.37 13.07 59,678 +1.74(+15.36%)
Dec 17, 2019 12.36 12.74 11.06 11.33 26,759 -1.03(-8.33%)
Dec 16, 2019 12.15 13.53 12.15 12.36 32,720 +0.60(+5.10%)
Dec 13, 2019 13.43 13.43 11.42 11.76 36,200 -1.74(-12.89%)
Dec 12, 2019 13.53 13.67 13.10 13.50 46,150 -0.03(-0.22%)
Dec 11, 2019 13.18 13.79 13.04 13.53 9,980 +0.62(+4.80%)
Dec 10, 2019 13.60 13.75 12.74 12.91 10,917 +0.55(+4.45%)
Dec 09, 2019 12.61 12.61 11.53 12.36 22,898 +0.19(+1.56%)
Dec 06, 2019 10.98 12.47 10.45 12.17 72,500 +1.21(+11.04%)
Dec 05, 2019 11.46 11.69 10.92 10.96 25,145 -0.62(-5.35%)
Dec 04, 2019 12.30 12.39 11.04 11.58 45,427 -0.71(-5.78%)
Dec 03, 2019 11.79 12.61 11.50 12.29 51,818 +0.01(+0.08%)
Dec 02, 2019 12.50 12.82 12.28 12.28 17,203 -0.07(-0.57%)
Nov 29, 2019 13.68 13.68 11.33 12.35 34,500 -1.54(-11.09%)
Nov 27, 2019 13.64 14.00 13.16 13.89 63,900 +0.37(+2.74%)
Nov 26, 2019 15.05 15.05 13.30 13.52 117,723 -1.49(-9.93%)
Nov 25, 2019 14.24 15.25 13.89 15.01 145,356 +0.99(+7.06%)
Nov 22, 2019 12.76 14.62 12.68 14.02 109,000 +1.37(+10.83%)
Nov 21, 2019 12.11 12.95 11.57 12.65 60,455 +0.49(+4.03%)
Nov 20, 2019 10.29 12.26 10.29 12.16 81,299 +2.07(+20.52%)
Nov 19, 2019 8.180 10.99 8.010 10.09 57,203 +2.02(+25.03%)
Nov 18, 2019 8.140 8.340 7.630 8.070 78,231 +0.07(+0.88%)
Nov 15, 2019 7.750 8.550 7.570 8.000 54,900 +0.36(+4.71%)
Nov 14, 2019 7.820 8.190 7.440 7.640 93,506 -0.26(-3.29%)
Nov 13, 2019 7.880 8.560 7.740 7.900 34,213 +0.02(+0.25%)
Nov 12, 2019 8.000 8.580 7.705 7.880 84,441 -0.04(-0.51%)
Nov 11, 2019 7.000 8.220 6.660 7.920 72,896 +0.90(+12.82%)
Nov 08, 2019 6.590 7.150 6.345 7.020 57,700 +0.46(+7.01%)
Nov 07, 2019 6.410 7.000 6.300 6.560 53,288 +0.15(+2.34%)
Nov 06, 2019 6.500 6.500 6.180 6.410 32,306 +0.04(+0.63%)
Nov 05, 2019 6.130 6.510 5.895 6.370 54,305 +0.28(+4.60%)
Nov 04, 2019 6.220 6.240 5.820 6.090 46,673 -0.02(-0.33%)
Nov 01, 2019 6.350 6.350 6.000 6.110 26,200 -0.16(-2.55%)
Oct 31, 2019 6.350 6.490 5.720 6.270 53,620 -0.06(-0.95%)
Oct 30, 2019 6.300 6.570 5.900 6.330 43,958 -0.02(-0.31%)
Oct 29, 2019 6.480 6.690 5.850 6.350 73,016 +0.29(+4.79%)
Oct 28, 2019 6.210 6.250 5.910 6.060 89,187 +0.11(+1.85%)
Oct 25, 2019 5.720 6.040 5.400 5.950 79,400 +0.14(+2.41%)
Oct 24, 2019 5.910 6.280 5.600 5.810 95,764 -0.03(-0.51%)
Oct 23, 2019 5.330 5.840 5.320 5.840 76,126 +0.67(+12.96%)
Oct 22, 2019 4.470 5.320 4.370 5.170 421,233 +0.71(+15.92%)
Oct 21, 2019 4.670 4.760 4.390 4.460 24,403 -0.11(-2.41%)
Oct 18, 2019 4.680 5.000 4.500 4.570 44,700 -0.15(-3.18%)
Oct 17, 2019 4.780 5.040 4.600 4.720 22,576 -0.05(-1.05%)
Oct 16, 2019 4.900 5.283 4.655 4.770 37,853 -0.19(-3.83%)
Oct 15, 2019 5.070 5.350 4.850 4.960 43,989 -0.14(-2.75%)
Oct 14, 2019 5.240 5.550 5.030 5.100 88,942 -0.19(-3.59%)
Oct 11, 2019 5.370 5.634 5.240 5.290 29,200 -0.04(-0.75%)
Oct 10, 2019 5.240 5.679 5.120 5.330 34,055 +0.07(+1.33%)
Oct 09, 2019 5.830 5.830 5.100 5.260 37,769 -0.51(-8.84%)
Oct 08, 2019 6.350 6.370 5.640 5.770 74,211 -0.69(-10.68%)
Oct 07, 2019 6.810 6.810 6.150 6.460 71,547 -0.21(-3.15%)
Oct 04, 2019 6.410 6.770 6.410 6.670 31,100 +0.19(+2.93%)
Oct 03, 2019 6.860 6.950 6.270 6.480 86,135 -0.11(-1.67%)
Oct 02, 2019 6.590 7.079 6.500 6.590 20,350 -0.11(-1.64%)
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.