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, 2022 3.410 3.480 3.272 3.430 315,339 -0.02(-0.58%)
Mar 30, 2022 3.410 3.570 3.370 3.450 363,655 +0.04(+1.17%)
Mar 29, 2022 3.820 3.920 3.350 3.410 732,311 -0.44(-11.43%)
Mar 28, 2022 4.420 4.660 3.650 3.850 1,626,827 -1.83(-32.22%)
Mar 25, 2022 5.310 5.800 5.210 5.680 368,314 +0.35(+6.57%)
Mar 24, 2022 5.250 5.390 4.900 5.330 178,175 +0.12(+2.30%)
Mar 23, 2022 5.120 5.410 5.050 5.210 241,148 +0.10(+1.96%)
Mar 22, 2022 4.780 5.180 4.710 5.110 278,940 +0.37(+7.81%)
Mar 21, 2022 4.770 4.800 4.513 4.740 167,172 -0.03(-0.63%)
Mar 18, 2022 4.650 4.880 4.430 4.770 182,921 +0.13(+2.80%)
Mar 17, 2022 4.320 4.690 4.320 4.640 182,835 +0.30(+6.91%)
Mar 16, 2022 4.190 4.340 4.061 4.340 118,460 +0.20(+4.83%)
Mar 15, 2022 3.860 4.170 3.750 4.140 221,450 +0.31(+8.09%)
Mar 14, 2022 4.190 4.270 3.800 3.830 160,885 -0.35(-8.37%)
Mar 11, 2022 4.220 4.450 4.020 4.180 181,974 +0.06(+1.46%)
Mar 10, 2022 4.480 4.520 4.020 4.120 358,631 -0.43(-9.45%)
Mar 09, 2022 4.440 4.610 4.280 4.550 215,582 +0.12(+2.71%)
Mar 08, 2022 4.560 4.570 4.270 4.430 142,384 -0.06(-1.34%)
Mar 07, 2022 4.540 4.750 4.420 4.490 138,251 -0.09(-1.97%)
Mar 04, 2022 4.500 4.790 4.402 4.580 167,504 +0.05(+1.10%)
Mar 03, 2022 4.500 4.630 4.380 4.530 132,313 +0.06(+1.34%)
Mar 02, 2022 4.360 4.580 4.330 4.470 148,844 +0.16(+3.71%)
Mar 01, 2022 4.150 4.380 4.066 4.310 183,167 +0.26(+6.42%)
Feb 28, 2022 4.310 4.401 4.030 4.050 217,874 -0.36(-8.16%)
Feb 25, 2022 4.460 4.460 4.300 4.410 113,568 -0.04(-0.90%)
Feb 24, 2022 4.140 4.450 3.901 4.450 156,234 +0.09(+2.06%)
Feb 23, 2022 4.550 4.550 4.320 4.360 102,439 -0.16(-3.54%)
Feb 22, 2022 4.590 4.590 4.130 4.520 206,521 -0.07(-1.53%)
Feb 18, 2022 4.590 0 +0.01(+0.22%)
Feb 17, 2022 4.490 4.810 4.430 4.580 296,033 +0.11(+2.46%)
Feb 16, 2022 4.330 4.490 4.190 4.470 257,914 +0.15(+3.47%)
Feb 15, 2022 4.100 4.320 4.100 4.320 110,657 +0.34(+8.54%)
Feb 14, 2022 4.180 4.300 3.970 3.980 220,388 -0.20(-4.78%)
Feb 11, 2022 4.310 4.470 4.080 4.180 127,105 -0.15(-3.46%)
Feb 10, 2022 4.380 4.500 4.320 4.330 152,573 -0.11(-2.48%)
Feb 09, 2022 4.220 4.480 4.132 4.440 184,217 +0.18(+4.23%)
Feb 08, 2022 4.380 4.490 4.010 4.260 395,398 -0.17(-3.84%)
Feb 07, 2022 4.300 4.500 4.254 4.430 445,823 +0.19(+4.48%)
Feb 04, 2022 4.090 4.310 3.940 4.240 321,953 +0.11(+2.66%)
Feb 03, 2022 3.650 4.130 870,984 +0.39(+10.43%)
Feb 02, 2022 3.650 3.868 3.540 3.740 290,206 +0.07(+1.91%)
Feb 01, 2022 3.570 3.860 3.420 3.670 511,069 +0.10(+2.80%)
Jan 31, 2022 3.170 3.570 3.570 419,993 +0.42(+13.33%)
Jan 28, 2022 3.020 3.220 2.940 3.150 360,909 +0.20(+6.78%)
Jan 27, 2022 3.190 3.200 2.930 2.950 419,369 -0.25(-7.81%)
Jan 26, 2022 3.470 3.550 3.108 3.200 1,056,688 -0.24(-6.98%)
Jan 25, 2022 2.960 3.560 2.880 3.440 7,616,230 +0.61(+21.55%)
Jan 24, 2022 2.910 2.910 2.560 2.830 213,322 -0.06(-2.08%)
Jan 21, 2022 2.905 2.981 2.800 2.890 109,240 -0.05(-1.70%)
Jan 20, 2022 2.970 3.075 2.940 2.940 55,146 +0.00(+0.00%)
Jan 19, 2022 3.010 3.095 2.900 2.940 76,543 -0.08(-2.65%)
Jan 18, 2022 3.050 3.200 2.950 3.020 157,313 -0.07(-2.27%)
Jan 14, 2022 3.090 0 +0.02(+0.65%)
Jan 13, 2022 3.190 3.210 3.040 3.070 83,588 -0.12(-3.76%)
Jan 12, 2022 3.200 3.320 3.110 3.190 130,671 +0.01(+0.31%)
Jan 11, 2022 3.070 3.250 3.020 3.180 232,988 +0.11(+3.58%)
Jan 10, 2022 3.040 3.090 2.940 3.070 82,820 +0.05(+1.66%)
Jan 07, 2022 3.030 3.079 2.950 3.020 72,904 +0.03(+1.00%)
Jan 06, 2022 3.090 3.090 2.890 2.990 130,212 +0.00(+0.00%)
Jan 05, 2022 3.090 3.165 2.970 2.990 169,371 -0.13(-4.17%)
Jan 04, 2022 3.220 3.250 3.050 3.120 179,585 -0.06(-1.89%)
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.