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 (%)
Feb 29, 2024 4.430 4.482 4.100 4.200 192,159 -0.13(-3.00%)
Feb 28, 2024 4.520 4.600 4.190 4.330 142,643 -0.01(-0.23%)
Feb 27, 2024 4.060 4.612 4.060 4.340 446,639 +0.38(+9.60%)
Feb 26, 2024 3.930 4.010 3.870 3.960 76,351 +0.05(+1.28%)
Feb 23, 2024 3.850 4.120 3.850 3.910 266,445 +0.03(+0.77%)
Feb 22, 2024 3.920 3.960 3.810 3.880 130,342 +0.02(+0.52%)
Feb 21, 2024 3.850 3.930 3.780 3.860 102,104 +0.02(+0.52%)
Feb 20, 2024 3.660 3.850 3.630 3.840 184,339 +0.23(+6.37%)
Feb 16, 2024 3.700 3.800 3.560 3.610 287,677 -0.16(-4.24%)
Feb 15, 2024 3.880 3.905 3.740 3.770 78,997 -0.11(-2.84%)
Feb 14, 2024 3.820 3.930 3.760 3.880 160,321 +0.05(+1.31%)
Feb 13, 2024 3.930 3.975 3.820 3.830 108,083 -0.16(-4.01%)
Feb 12, 2024 3.880 4.060 3.820 3.990 64,907 +0.08(+2.05%)
Feb 09, 2024 3.990 4.060 3.800 3.910 332,688 -0.07(-1.76%)
Feb 08, 2024 3.960 4.080 3.880 3.980 125,282 +0.07(+1.79%)
Feb 07, 2024 3.970 4.010 3.860 3.910 110,350 -0.08(-2.01%)
Feb 06, 2024 3.850 4.020 3.850 3.990 139,246 +0.09(+2.31%)
Feb 05, 2024 3.980 4.020 3.820 3.900 180,138 -0.06(-1.64%)
Feb 02, 2024 4.040 4.080 3.910 3.965 145,358 -0.11(-2.58%)
Feb 01, 2024 4.030 4.170 4.000 4.070 136,033 +0.03(+0.74%)
Jan 31, 2024 4.050 4.180 4.000 4.040 169,140 -0.03(-0.74%)
Jan 30, 2024 4.070 4.090 4.000 4.070 93,594 -0.03(-0.73%)
Jan 29, 2024 4.050 4.180 4.000 4.100 152,790 +0.05(+1.23%)
Jan 26, 2024 4.150 4.219 3.990 4.050 79,004 -0.05(-1.22%)
Jan 25, 2024 4.090 4.100 3.960 4.100 60,222 +0.02(+0.49%)
Jan 24, 2024 4.220 4.490 4.030 4.080 346,587 -0.05(-1.21%)
Jan 23, 2024 4.160 4.290 4.080 4.130 101,724 -0.02(-0.48%)
Jan 22, 2024 4.110 4.240 4.020 4.150 171,114 +0.12(+2.98%)
Jan 19, 2024 4.160 4.160 3.940 4.030 137,476 -0.10(-2.42%)
Jan 18, 2024 4.220 4.292 3.970 4.130 230,573 -0.06(-1.43%)
Jan 17, 2024 4.140 4.230 3.880 4.190 391,210 -0.01(-0.24%)
Jan 16, 2024 4.440 4.450 4.140 4.200 370,940 -0.22(-4.98%)
Jan 12, 2024 4.500 4.640 4.405 4.420 295,780 -0.18(-3.91%)
Jan 11, 2024 5.240 5.240 4.580 4.600 497,811 -0.62(-11.88%)
Jan 10, 2024 5.260 5.300 5.040 5.220 142,012 -0.03(-0.57%)
Jan 09, 2024 5.280 5.390 5.080 5.250 234,784 -0.10(-1.87%)
Jan 08, 2024 5.430 5.470 5.200 5.350 252,261 -0.08(-1.47%)
Jan 05, 2024 5.270 5.460 5.130 5.430 258,151 +0.13(+2.45%)
Jan 04, 2024 5.130 5.480 5.050 5.300 499,768 +0.11(+2.12%)
Jan 03, 2024 5.120 5.350 5.060 5.190 203,984 +0.07(+1.37%)
Jan 02, 2024 4.890 5.350 4.791 5.120 326,688 +0.23(+4.70%)
Dec 29, 2023 4.950 5.000 4.790 4.890 162,195 -0.06(-1.11%)
Dec 28, 2023 5.040 5.173 4.810 4.945 204,013 -0.13(-2.66%)
Dec 27, 2023 4.730 5.140 4.730 5.080 401,840 +0.28(+5.83%)
Dec 26, 2023 4.450 4.847 4.400 4.800 344,913 +0.35(+7.87%)
Dec 22, 2023 4.450 4.579 4.350 4.450 217,453 -0.02(-0.45%)
Dec 21, 2023 4.370 4.560 4.370 4.470 158,967 +0.11(+2.52%)
Dec 20, 2023 4.240 4.479 4.150 4.360 396,980 +0.13(+3.07%)
Dec 19, 2023 4.280 4.330 4.050 4.230 251,733 -0.02(-0.47%)
Dec 18, 2023 4.350 4.590 4.120 4.250 476,914 -0.09(-2.07%)
Dec 15, 2023 4.260 4.420 4.170 4.340 493,300 +0.10(+2.36%)
Dec 14, 2023 4.240 4.360 4.010 4.240 361,467 +0.08(+1.92%)
Dec 13, 2023 3.940 4.200 3.905 4.160 568,526 +0.28(+7.22%)
Dec 12, 2023 3.560 4.150 3.531 3.880 530,905 +0.27(+7.48%)
Dec 11, 2023 3.710 3.910 3.245 3.610 464,301 -0.08(-2.17%)
Dec 08, 2023 3.400 3.700 3.375 3.690 241,880 +0.27(+7.89%)
Dec 07, 2023 3.330 3.480 3.310 3.420 142,322 +0.08(+2.40%)
Dec 06, 2023 3.350 3.530 3.250 3.340 338,921 +0.04(+1.21%)
Dec 05, 2023 3.170 3.300 3.090 3.300 196,197 +0.13(+4.10%)
Dec 04, 2023 2.990 3.250 2.990 3.170 282,748 +0.21(+7.09%)
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.