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 )

5.460 -0.070 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2019 3.070 3.740 3.010 3.700 512,988 +0.62(+20.13%)
Sep 27, 2019 2.860 3.090 2.845 3.080 107,000 +0.22(+7.69%)
Sep 26, 2019 2.980 3.040 2.795 2.860 98,270 -0.12(-4.03%)
Sep 25, 2019 3.030 3.130 2.957 2.980 132,988 -0.05(-1.65%)
Sep 24, 2019 3.170 3.300 2.980 3.030 376,878 -0.05(-1.62%)
Sep 23, 2019 3.140 3.160 2.920 3.080 106,996 -0.01(-0.32%)
Sep 20, 2019 2.900 3.090 2.860 3.090 135,900 +0.24(+8.42%)
Sep 19, 2019 2.880 2.960 2.800 2.850 114,798 +0.00(+0.00%)
Sep 18, 2019 2.980 3.060 2.830 2.850 241,419 -0.24(-7.77%)
Sep 17, 2019 3.230 3.230 2.800 3.090 3,667,738 +0.37(+13.60%)
Sep 16, 2019 2.720 2.780 2.600 2.720 19,134 +0.01(+0.36%)
Sep 13, 2019 2.590 2.830 2.560 2.710 55,200 +0.09(+3.45%)
Sep 12, 2019 2.670 2.680 2.590 2.620 24,712 -0.02(-0.76%)
Sep 11, 2019 2.630 2.687 2.600 2.640 25,695 -0.01(-0.38%)
Sep 10, 2019 2.640 2.730 2.540 2.650 37,085 -0.04(-1.49%)
Sep 09, 2019 2.730 2.780 2.540 2.690 88,524 +0.02(+0.75%)
Sep 06, 2019 2.460 2.740 2.460 2.670 75,100 +0.13(+5.12%)
Sep 05, 2019 2.470 2.613 2.422 2.540 32,796 +0.07(+2.83%)
Sep 04, 2019 2.520 2.520 2.370 2.470 34,864 -0.01(-0.40%)
Sep 03, 2019 2.500 2.510 2.310 2.480 37,282 +0.10(+4.20%)
Aug 30, 2019 2.420 2.530 2.300 2.380 55,800 -0.04(-1.65%)
Aug 29, 2019 2.440 2.530 2.390 2.420 39,488 -0.02(-0.82%)
Aug 28, 2019 2.580 2.680 2.310 2.440 59,316 -0.14(-5.43%)
Aug 27, 2019 2.700 2.895 2.580 2.580 137,601 -0.12(-4.44%)
Aug 26, 2019 2.580 2.700 2.530 2.700 28,445 +0.11(+4.25%)
Aug 23, 2019 2.730 2.780 2.520 2.590 80,600 -0.12(-4.43%)
Aug 22, 2019 2.650 2.810 2.590 2.710 63,600 +0.04(+1.50%)
Aug 21, 2019 2.790 2.790 2.500 2.670 143,139 -0.08(-2.91%)
Aug 20, 2019 2.960 2.960 2.720 2.750 130,755 -0.24(-8.03%)
Aug 19, 2019 2.880 3.160 2.810 2.990 291,563 +0.07(+2.40%)
Aug 16, 2019 2.890 2.980 2.780 2.920 120,500 +0.02(+0.69%)
Aug 15, 2019 2.830 3.146 2.760 2.900 346,630 +0.10(+3.57%)
Aug 14, 2019 2.940 2.940 2.664 2.800 55,911 -0.18(-6.04%)
Aug 13, 2019 2.970 3.070 2.660 2.980 92,479 -0.04(-1.32%)
Aug 12, 2019 2.990 3.150 2.870 3.020 57,963 +0.07(+2.37%)
Aug 09, 2019 3.690 3.785 2.950 2.950 86,100 -0.30(-9.23%)
Aug 08, 2019 3.480 3.480 3.250 3.250 26,715 -0.25(-7.14%)
Aug 07, 2019 3.720 3.880 3.350 3.500 34,622 -0.25(-6.67%)
Aug 06, 2019 3.890 3.890 3.650 3.750 36,782 -0.11(-2.85%)
Aug 05, 2019 3.770 3.920 3.760 3.860 42,263 +0.04(+1.05%)
Aug 02, 2019 3.930 3.961 3.770 3.820 43,100 -0.16(-4.02%)
Aug 01, 2019 4.400 4.684 3.980 3.980 46,088 -0.42(-9.55%)
Jul 31, 2019 4.790 4.990 4.260 4.400 144,706 -0.43(-8.90%)
Jul 30, 2019 4.710 4.868 4.570 4.830 34,951 +0.10(+2.11%)
Jul 29, 2019 4.870 4.900 4.700 4.730 49,655 -0.19(-3.86%)
Jul 26, 2019 4.950 5.000 4.800 4.920 72,000 -0.10(-1.99%)
Jul 25, 2019 5.220 5.230 4.840 5.020 541,090 +0.26(+5.46%)
Jul 24, 2019 4.810 4.970 4.760 4.760 139,676 -0.10(-2.06%)
Jul 23, 2019 5.020 5.240 4.770 4.860 162,972 -0.14(-2.80%)
Jul 22, 2019 5.510 5.700 5.000 5.000 397,507 -0.64(-11.35%)
Jul 19, 2019 5.290 6.040 5.250 5.640 506,300 +0.39(+7.43%)
Jul 18, 2019 5.390 5.590 5.060 5.250 546,273 -0.45(-7.89%)
Jul 17, 2019 6.330 7.350 5.630 5.700 3,579,543 -0.30(-5.00%)
Jul 16, 2019 6.060 6.170 5.430 6.000 2,042,321 -0.23(-3.69%)
Jul 15, 2019 7.150 8.850 5.650 6.230 37,727,988 +3.01(+93.48%)
Jul 12, 2019 3.258 3.380 3.206 3.220 6,700 -0.15(-4.45%)
Jul 11, 2019 3.320 3.428 3.220 3.370 19,358 +0.10(+3.05%)
Jul 10, 2019 3.474 3.480 3.270 3.270 15,942 -0.05(-1.50%)
Jul 09, 2019 3.470 3.500 3.300 3.320 26,982 -0.17(-4.95%)
Jul 08, 2019 3.578 3.638 3.490 3.493 32,587 -0.19(-5.08%)
Jul 05, 2019 3.750 3.750 3.580 3.680 10,300 -0.09(-2.39%)
Jul 03, 2019 3.720 3.934 3.670 3.770 37,100 +0.17(+4.72%)
Jul 02, 2019 3.650 3.780 3.550 3.600 31,393 -0.01(-0.28%)
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.