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 (%)
Aug 31, 2017 10.20 10.70 10.10 10.20 7,631 -0.20(-1.92%)
Aug 30, 2017 10.50 10.50 10.10 10.40 9,706 -0.10(-0.95%)
Aug 29, 2017 10.40 10.70 10.10 10.50 7,893 +0.20(+1.94%)
Aug 28, 2017 10.50 10.90 10.20 10.30 13,848 -0.30(-2.83%)
Aug 25, 2017 10.20 10.70 10.10 10.60 16,143 +0.30(+2.91%)
Aug 24, 2017 10.20 10.30 10.00 10.30 13,148 +0.00(+0.00%)
Aug 23, 2017 10.10 10.30 9.990 10.30 17,443 +0.10(+0.98%)
Aug 22, 2017 10.20 10.70 9.800 10.20 21,530 -0.10(-0.97%)
Aug 21, 2017 10.50 10.70 10.20 10.30 30,497 -0.40(-3.74%)
Aug 18, 2017 10.40 10.70 10.30 10.70 12,101 +0.20(+1.90%)
Aug 17, 2017 11.00 11.40 10.30 10.50 30,027 -0.40(-3.67%)
Aug 16, 2017 10.50 11.90 10.40 10.90 45,720 +0.30(+2.83%)
Aug 15, 2017 11.50 11.70 10.20 10.60 49,507 -0.90(-7.83%)
Aug 14, 2017 10.50 13.00 9.800 11.50 206,465 +1.00(+9.52%)
Aug 11, 2017 10.20 10.60 10.00 10.50 27,643 -0.20(-1.87%)
Aug 10, 2017 11.40 11.40 10.00 10.70 58,382 -0.60(-5.31%)
Aug 09, 2017 11.60 12.09 11.00 11.30 25,850 -0.40(-3.42%)
Aug 08, 2017 11.20 11.70 11.00 11.70 24,355 +0.40(+3.54%)
Aug 07, 2017 11.70 11.70 10.90 11.30 33,728 -0.10(-0.88%)
Aug 04, 2017 12.00 12.00 11.40 11.40 29,433 -0.80(-6.56%)
Aug 03, 2017 11.00 12.80 11.00 12.20 149,810 +1.20(+10.91%)
Aug 02, 2017 10.60 11.10 10.30 11.00 33,695 +0.10(+0.92%)
Aug 01, 2017 10.50 11.30 10.10 10.90 45,685 +0.30(+2.83%)
Jul 31, 2017 11.20 11.20 10.10 10.60 66,132 -0.80(-7.02%)
Jul 28, 2017 12.80 12.80 10.90 11.40 172,598 -1.60(-12.31%)
Jul 27, 2017 14.70 16.40 12.00 13.00 2,052,094 +2.90(+28.71%)
Jul 26, 2017 9.200 10.35 9.200 10.10 59,300 +0.85(+9.19%)
Jul 25, 2017 11.10 11.20 9.131 9.250 113,315 -1.95(-17.41%)
Jul 24, 2017 13.00 13.50 11.00 11.20 180,005 -1.90(-14.50%)
Jul 21, 2017 13.00 13.90 12.20 13.10 350,181 +0.40(+3.15%)
Jul 20, 2017 13.50 11.30 12.70 364,563 +1.10(+9.48%)
Jul 19, 2017 13.00 15.30 11.30 11.60 701,007 -2.00(-14.71%)
Jul 18, 2017 9.600 16.20 9.010 13.60 3,210,107 +6.75(+98.57%)
Jul 17, 2017 6.773 6.900 6.700 6.849 1,106 +0.05(+0.72%)
Jul 14, 2017 6.840 6.950 6.650 6.800 11,042 -0.19(-2.76%)
Jul 13, 2017 7.000 7.300 6.750 6.993 57,485 +0.00(+0.04%)
Jul 12, 2017 6.999 7.000 6.801 6.990 3,909 -0.01(-0.14%)
Jul 11, 2017 6.730 7.980 6.730 7.000 5,851 +0.30(+4.48%)
Jul 10, 2017 6.700 7.500 6.610 6.700 7,130 +0.00(+0.00%)
Jul 07, 2017 7.600 7.622 6.700 6.700 19,485 -0.90(-11.84%)
Jul 06, 2017 8.300 8.300 7.540 7.600 9,437 -0.45(-5.59%)
Jul 05, 2017 8.030 8.400 7.960 8.050 7,335 +0.02(+0.25%)
Jul 03, 2017 8.300 8.400 8.030 8.030 5,493 -0.27(-3.24%)
Jun 30, 2017 8.300 8.337 7.900 8.299 7,102 +0.30(+3.74%)
Jun 29, 2017 8.000 8.400 8.000 8.000 11,017 +0.10(+1.27%)
Jun 28, 2017 8.000 8.200 7.514 7.900 11,453 +0.13(+1.67%)
Jun 27, 2017 6.700 7.850 6.700 7.770 22,175 +0.97(+14.26%)
Jun 26, 2017 6.550 7.000 6.510 6.800 10,814 +0.46(+7.26%)
Jun 23, 2017 6.340 6.340 11,431 -0.41(-6.07%)
Jun 22, 2017 6.940 7.000 6.721 6.750 6,171 -0.20(-2.86%)
Jun 21, 2017 7.004 7.370 6.800 6.949 5,590 -0.10(-1.46%)
Jun 20, 2017 7.299 7.380 7.001 7.052 6,731 -0.26(-3.50%)
Jun 19, 2017 7.350 7.400 6.700 7.308 11,265 +0.31(+4.40%)
Jun 16, 2017 7.500 7.500 6.900 7.000 5,642 -0.50(-6.67%)
Jun 15, 2017 7.750 7.990 6.722 7.500 14,131 -0.25(-3.21%)
Jun 14, 2017 7.500 7.990 7.206 7.749 9,651 +0.15(+1.99%)
Jun 13, 2017 7.630 8.000 7.400 7.598 20,996 -0.20(-2.59%)
Jun 12, 2017 8.000 8.000 7.500 7.800 8,091 +0.10(+1.30%)
Jun 09, 2017 7.762 8.050 7.500 7.700 8,103 -0.30(-3.75%)
Jun 08, 2017 7.900 8.105 7.800 8.000 3,171 -0.10(-1.23%)
Jun 07, 2017 8.120 8.453 7.510 8.100 10,971 -0.21(-2.47%)
Jun 06, 2017 8.500 8.500 8.000 8.305 5,442 -0.10(-1.13%)
Jun 05, 2017 8.100 8.800 8.000 8.400 12,299 +0.15(+1.82%)
Jun 02, 2017 8.110 8.600 8.100 8.250 6,887 -0.05(-0.60%)
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.