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 29, 2023 3.850 3.893 3.305 3.420 2,688,778 -2.40(-41.19%)
Sep 28, 2023 5.960 6.130 5.770 5.815 90,848 -0.08(-1.44%)
Sep 27, 2023 5.710 5.980 5.700 5.900 54,135 +0.18(+3.15%)
Sep 26, 2023 5.490 5.850 5.490 5.720 131,581 +0.17(+3.06%)
Sep 25, 2023 5.510 5.780 5.550 5.550 116,853 +0.05(+0.91%)
Sep 22, 2023 5.450 5.590 5.320 5.500 83,927 +0.05(+0.92%)
Sep 21, 2023 5.750 5.845 5.420 5.450 162,019 -0.35(-6.03%)
Sep 20, 2023 5.880 6.120 5.730 5.800 138,571 -0.12(-2.03%)
Sep 19, 2023 6.170 6.260 5.760 5.920 142,306 -0.28(-4.52%)
Sep 18, 2023 6.550 6.550 6.120 6.200 77,595 -0.06(-0.96%)
Sep 15, 2023 6.500 6.670 6.245 6.260 225,111 -0.27(-4.06%)
Sep 14, 2023 6.470 6.840 6.460 6.525 100,317 +0.06(+0.85%)
Sep 13, 2023 6.490 6.750 6.310 6.470 172,152 +0.01(+0.15%)
Sep 12, 2023 6.390 6.700 6.390 6.460 109,878 -0.03(-0.46%)
Sep 11, 2023 6.310 6.630 6.050 6.490 59,020 +0.17(+2.69%)
Sep 08, 2023 6.380 6.500 6.090 6.320 121,300 -0.06(-0.94%)
Sep 07, 2023 6.010 6.400 6.010 6.380 60,361 +0.32(+5.28%)
Sep 06, 2023 6.170 6.360 5.970 6.060 112,594 -0.08(-1.30%)
Sep 05, 2023 6.690 6.775 6.100 6.140 187,356 -0.47(-7.11%)
Sep 01, 2023 6.530 6.680 6.460 6.610 96,127 +0.13(+2.01%)
Aug 31, 2023 6.690 6.850 6.300 6.480 224,064 -0.15(-2.26%)
Aug 30, 2023 6.020 6.660 6.010 6.630 305,516 +0.54(+8.78%)
Aug 29, 2023 7.750 7.760 5.860 6.095 731,062 -1.75(-22.36%)
Aug 28, 2023 7.910 8.221 7.730 7.850 158,288 +0.08(+1.03%)
Aug 25, 2023 7.530 8.100 7.508 7.770 155,834 +0.21(+2.78%)
Aug 24, 2023 7.540 7.734 7.400 7.560 78,638 +0.01(+0.20%)
Aug 23, 2023 7.280 7.870 7.280 7.545 123,405 +0.21(+2.86%)
Aug 22, 2023 7.760 8.110 7.070 7.335 259,747 -0.38(-4.86%)
Aug 21, 2023 6.950 7.840 6.950 7.710 263,255 +0.80(+11.58%)
Aug 18, 2023 7.280 7.430 6.860 6.910 169,798 -0.43(-5.86%)
Aug 17, 2023 6.640 7.400 6.640 7.340 224,604 +0.70(+10.54%)
Aug 16, 2023 6.980 7.350 6.600 6.640 245,521 -0.50(-7.00%)
Aug 15, 2023 6.690 7.740 6.660 7.140 561,199 +0.53(+8.02%)
Aug 14, 2023 5.980 6.680 5.950 6.610 176,468 +0.57(+9.44%)
Aug 11, 2023 5.950 6.380 5.940 6.040 199,845 +0.08(+1.34%)
Aug 10, 2023 5.800 6.100 5.790 5.960 191,193 +0.06(+1.02%)
Aug 09, 2023 5.720 5.960 5.550 5.900 245,100 +0.17(+2.97%)
Aug 08, 2023 4.710 5.790 4.650 5.730 324,967 +1.02(+21.66%)
Aug 07, 2023 4.560 4.750 4.502 4.710 78,542 +0.14(+3.06%)
Aug 04, 2023 4.500 4.600 4.430 4.570 26,636 +0.13(+2.93%)
Aug 03, 2023 4.400 4.540 4.350 4.440 32,723 -0.02(-0.45%)
Aug 02, 2023 4.490 4.550 4.400 4.460 35,948 -0.13(-2.83%)
Aug 01, 2023 4.440 4.650 4.390 4.590 81,238 +0.19(+4.32%)
Jul 31, 2023 4.540 4.540 4.300 4.400 56,505 -0.13(-2.87%)
Jul 28, 2023 4.430 4.530 4.390 4.530 20,970 +0.15(+3.42%)
Jul 27, 2023 4.430 4.440 4.370 4.380 24,837 -0.06(-1.35%)
Jul 26, 2023 4.450 4.530 4.380 4.440 39,887 +0.00(+0.00%)
Jul 25, 2023 4.510 4.580 4.420 4.440 34,444 -0.08(-1.77%)
Jul 24, 2023 4.620 4.630 4.517 4.520 21,259 -0.03(-0.66%)
Jul 21, 2023 4.530 4.624 4.460 4.550 28,491 +0.09(+2.02%)
Jul 20, 2023 4.430 4.530 4.399 4.460 15,544 +0.03(+0.68%)
Jul 19, 2023 4.490 4.592 4.400 4.430 38,077 -0.11(-2.42%)
Jul 18, 2023 4.370 4.592 4.321 4.540 44,345 +0.17(+3.89%)
Jul 17, 2023 4.460 4.520 4.350 4.370 58,741 -0.11(-2.46%)
Jul 14, 2023 4.410 4.530 4.350 4.480 17,681 +0.06(+1.36%)
Jul 13, 2023 4.500 4.500 4.400 4.420 21,319 +0.00(+0.11%)
Jul 12, 2023 4.510 4.540 4.396 4.415 19,543 -0.05(-1.23%)
Jul 11, 2023 4.320 4.560 4.320 4.470 45,939 +0.14(+3.23%)
Jul 10, 2023 4.290 4.440 4.280 4.330 43,970 +0.05(+1.17%)
Jul 07, 2023 4.440 4.481 4.250 4.280 48,593 -0.11(-2.51%)
Jul 06, 2023 4.530 4.530 4.310 4.390 45,582 -0.10(-2.23%)
Jul 05, 2023 4.670 4.780 4.480 4.490 51,733 -0.21(-4.47%)
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.