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 )

5.410 +0.260 (+5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
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.