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 )

6.200 +0.560 (+9.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 5.530 5.590 5.130 5.250 648,502 -0.16(-2.96%)
Sep 29, 2020 5.230 5.450 5.130 5.410 516,275 +0.17(+3.24%)
Sep 28, 2020 5.340 5.600 5.070 5.240 729,856 -0.06(-1.13%)
Sep 25, 2020 5.020 5.330 5.012 5.300 493,000 +0.32(+6.43%)
Sep 24, 2020 4.980 5.170 4.730 4.980 839,217 -0.13(-2.54%)
Sep 23, 2020 5.420 6.050 4.960 5.110 3,718,378 -0.20(-3.77%)
Sep 22, 2020 5.140 5.320 4.990 5.310 468,609 +0.13(+2.51%)
Sep 21, 2020 5.500 5.560 4.900 5.180 888,837 -0.38(-6.83%)
Sep 18, 2020 5.780 6.570 5.320 5.560 3,992,200 -0.33(-5.60%)
Sep 17, 2020 4.710 6.330 4.590 5.890 4,193,435 +1.09(+22.71%)
Sep 16, 2020 4.670 4.950 4.550 4.800 619,678 +0.12(+2.56%)
Sep 15, 2020 5.260 5.300 4.660 4.680 1,327,624 -0.69(-12.85%)
Sep 14, 2020 4.880 5.450 4.820 5.370 1,242,009 +0.61(+12.82%)
Sep 11, 2020 4.730 4.930 4.582 4.760 534,300 +0.08(+1.71%)
Sep 10, 2020 4.500 5.130 4.410 4.680 1,569,828 +0.24(+5.41%)
Sep 09, 2020 4.620 4.640 4.400 4.440 787,790 -0.15(-3.27%)
Sep 08, 2020 4.440 4.800 4.320 4.590 628,373 -0.14(-2.96%)
Sep 04, 2020 5.190 5.190 4.195 4.730 1,805,800 -0.50(-9.56%)
Sep 03, 2020 5.410 5.500 5.070 5.230 912,375 -0.29(-5.25%)
Sep 02, 2020 5.550 5.730 5.370 5.520 803,798 -0.05(-0.90%)
Sep 01, 2020 5.860 5.870 5.450 5.570 766,716 -0.46(-7.63%)
Aug 31, 2020 5.300 6.260 5.140 6.030 1,931,843 +0.77(+14.64%)
Aug 28, 2020 5.000 5.390 4.950 5.260 716,200 +0.17(+3.34%)
Aug 27, 2020 5.490 5.490 4.850 5.090 1,495,446 -0.48(-8.62%)
Aug 26, 2020 5.650 5.700 5.430 5.570 744,622 -0.14(-2.45%)
Aug 25, 2020 6.190 6.200 5.550 5.710 4,227,112 +0.20(+3.63%)
Aug 24, 2020 5.830 5.840 5.280 5.510 1,355,262 -0.44(-7.39%)
Aug 21, 2020 6.000 6.100 5.830 5.950 828,000 -0.05(-0.83%)
Aug 20, 2020 6.090 6.240 5.930 6.000 1,077,513 -0.18(-2.91%)
Aug 19, 2020 6.410 6.540 6.140 6.180 1,080,878 -0.33(-5.07%)
Aug 18, 2020 6.660 6.720 6.290 6.510 1,203,985 -0.17(-2.54%)
Aug 17, 2020 6.250 6.700 6.100 6.680 1,700,970 +0.49(+7.92%)
Aug 14, 2020 6.170 6.390 6.010 6.190 1,570,000 +0.01(+0.16%)
Aug 13, 2020 5.870 6.230 5.820 6.180 1,010,189 +0.24(+4.04%)
Aug 12, 2020 6.410 6.530 5.770 5.940 3,034,857 -0.78(-11.61%)
Aug 11, 2020 6.050 7.490 5.600 6.720 9,187,551 +0.64(+10.53%)
Aug 10, 2020 6.640 6.690 6.030 6.080 2,338,248 -0.45(-6.89%)
Aug 07, 2020 6.450 7.190 6.040 6.530 5,071,400 -1.37(-17.34%)
Aug 06, 2020 7.910 8.110 7.460 7.900 2,554,354 -0.30(-3.66%)
Aug 05, 2020 8.080 8.420 7.820 8.200 1,688,438 +0.13(+1.61%)
Aug 04, 2020 7.420 8.820 7.200 8.070 5,710,119 +0.39(+5.08%)
Aug 03, 2020 7.900 7.900 6.920 7.680 3,243,932 -0.28(-3.52%)
Jul 31, 2020 7.920 8.500 7.700 7.960 3,125,100 +0.42(+5.57%)
Jul 30, 2020 8.790 9.560 7.050 7.540 7,504,765 -1.73(-18.66%)
Jul 29, 2020 8.960 10.73 8.660 9.270 7,697,898 -0.28(-2.93%)
Jul 28, 2020 9.500 12.32 8.800 9.550 25,795,808 -0.26(-2.65%)
Jul 27, 2020 8.200 9.900 7.360 9.810 16,165,868 +2.09(+27.07%)
Jul 24, 2020 6.150 7.750 5.830 7.720 9,591,300 +1.75(+29.31%)
Jul 23, 2020 6.090 6.300 5.660 5.970 1,338,304 -0.14(-2.29%)
Jul 22, 2020 6.490 6.500 5.860 6.110 1,393,422 -0.55(-8.26%)
Jul 21, 2020 6.610 6.900 6.090 6.660 3,250,299 +0.36(+5.71%)
Jul 20, 2020 5.480 7.040 5.180 6.300 7,210,246 +0.98(+18.42%)
Jul 17, 2020 4.640 5.650 4.636 5.320 3,462,800 +0.70(+15.15%)
Jul 16, 2020 4.540 4.650 4.410 4.620 735,444 -0.04(-0.86%)
Jul 15, 2020 4.070 4.800 3.940 4.660 1,669,043 +0.58(+14.22%)
Jul 14, 2020 4.040 4.140 3.820 4.080 627,361 +0.00(+0.00%)
Jul 13, 2020 4.450 4.480 4.020 4.080 838,478 -0.30(-6.85%)
Jul 10, 2020 4.540 4.555 4.320 4.380 489,400 -0.18(-3.95%)
Jul 09, 2020 4.640 4.650 4.460 4.560 403,813 -0.09(-1.94%)
Jul 08, 2020 4.470 4.690 4.330 4.650 478,466 +0.22(+4.97%)
Jul 07, 2020 4.400 4.560 4.360 4.430 362,458 -0.04(-0.89%)
Jul 06, 2020 4.520 4.560 4.320 4.470 749,196 -0.12(-2.61%)
Jul 02, 2020 4.680 4.736 4.520 4.590 633,400 -0.13(-2.75%)
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.