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 (%)
Mar 31, 2020 1.170 1.280 1.090 1.200 1,187,051 +0.01(+0.84%)
Mar 30, 2020 1.310 1.320 1.150 1.190 461,599 -0.10(-7.75%)
Mar 27, 2020 1.390 1.390 1.200 1.290 1,168,700 -0.13(-9.15%)
Mar 26, 2020 1.440 1.910 1.300 1.420 4,291,214 -0.60(-29.70%)
Mar 25, 2020 1.620 2.250 1.500 2.020 5,397,672 +0.26(+14.77%)
Mar 24, 2020 1.230 2.170 1.200 1.760 13,071,236 +0.60(+51.72%)
Mar 23, 2020 1.110 1.200 1.080 1.160 356,694 +0.05(+4.50%)
Mar 20, 2020 1.180 1.234 1.100 1.110 383,400 -0.07(-5.93%)
Mar 19, 2020 1.140 1.270 1.030 1.180 509,796 +0.06(+5.36%)
Mar 18, 2020 1.430 1.450 1.050 1.120 1,508,764 -0.05(-4.27%)
Mar 17, 2020 1.080 1.350 1.013 1.170 275,582 +0.16(+15.84%)
Mar 16, 2020 1.070 1.075 0.9301 1.010 107,183 -0.06(-5.61%)
Mar 13, 2020 1.290 1.290 1.000 1.070 146,800 +0.03(+2.88%)
Mar 12, 2020 0.9900 1.060 0.8800 1.040 145,030 +0.04(+3.48%)
Mar 11, 2020 1.030 1.035 0.9402 1.005 137,688 +0.06(+6.91%)
Mar 10, 2020 1.000 1.150 0.9400 0.9400 609,662 -0.01(-0.89%)
Mar 09, 2020 1.070 1.130 0.9483 0.9484 145,690 -0.18(-16.07%)
Mar 06, 2020 1.180 1.230 1.130 1.130 209,100 -0.04(-3.42%)
Mar 05, 2020 1.150 1.255 1.140 1.170 95,092 -0.01(-0.85%)
Mar 04, 2020 1.150 1.200 1.150 1.180 125,413 +0.04(+3.51%)
Mar 03, 2020 1.120 1.190 1.115 1.140 146,249 +0.01(+0.88%)
Mar 02, 2020 1.180 1.300 1.120 1.130 167,991 -0.05(-4.24%)
Feb 28, 2020 1.160 1.300 1.130 1.180 183,500 -0.02(-1.67%)
Feb 27, 2020 1.160 1.290 1.120 1.200 200,199 -0.01(-0.83%)
Feb 26, 2020 1.320 1.370 1.160 1.210 189,213 -0.13(-9.70%)
Feb 25, 2020 1.400 1.450 1.300 1.340 188,993 -0.05(-3.60%)
Feb 24, 2020 1.390 1.421 1.330 1.390 73,928 +0.00(+0.00%)
Feb 21, 2020 1.370 1.420 1.330 1.390 150,200 +0.01(+0.72%)
Feb 20, 2020 1.360 1.430 1.360 1.380 77,920 +0.00(+0.00%)
Feb 19, 2020 1.410 1.450 1.330 1.380 104,382 -0.04(-2.82%)
Feb 18, 2020 1.370 1.430 1.360 1.420 100,123 +0.08(+5.97%)
Feb 14, 2020 1.380 1.450 1.330 1.340 170,700 -0.03(-2.19%)
Feb 13, 2020 1.380 1.460 1.370 1.370 139,306 -0.02(-1.44%)
Feb 12, 2020 1.360 1.480 1.360 1.390 105,975 +0.03(+2.21%)
Feb 11, 2020 1.440 1.490 1.350 1.360 93,245 -0.07(-4.90%)
Feb 10, 2020 1.480 1.510 1.410 1.430 107,316 -0.06(-4.03%)
Feb 07, 2020 1.550 1.650 1.464 1.490 165,300 -0.02(-1.32%)
Feb 06, 2020 1.560 1.590 1.500 1.510 47,037 -0.05(-3.21%)
Feb 05, 2020 1.510 1.560 1.420 1.560 110,800 +0.07(+4.70%)
Feb 04, 2020 1.510 1.580 1.490 1.490 117,791 -0.01(-0.67%)
Feb 03, 2020 1.690 1.710 1.470 1.500 148,510 -0.03(-1.96%)
Jan 31, 2020 1.570 1.580 1.420 1.530 113,200 -0.01(-0.65%)
Jan 30, 2020 1.650 1.650 1.520 1.540 90,187 -0.07(-4.35%)
Jan 29, 2020 1.630 1.720 1.590 1.610 115,808 -0.01(-0.62%)
Jan 28, 2020 1.600 1.730 1.600 1.620 123,709 +0.00(+0.00%)
Jan 27, 2020 1.820 1.820 1.600 1.620 147,608 -0.15(-8.47%)
Jan 24, 2020 1.760 1.960 1.750 1.770 144,800 +0.00(+0.00%)
Jan 23, 2020 1.840 1.840 1.710 1.770 113,118 -0.03(-1.67%)
Jan 22, 2020 1.810 1.930 1.750 1.800 122,211 -0.02(-1.10%)
Jan 21, 2020 1.870 1.970 1.790 1.820 175,272 -0.01(-0.55%)
Jan 17, 2020 1.790 1.875 1.750 1.830 201,200 +0.05(+2.81%)
Jan 16, 2020 1.800 1.946 1.730 1.780 272,775 -0.01(-0.56%)
Jan 15, 2020 1.730 1.790 1.690 1.790 178,976 +0.07(+4.07%)
Jan 14, 2020 1.750 1.750 1.640 1.720 170,155 +0.04(+2.38%)
Jan 13, 2020 1.730 1.750 1.587 1.680 213,229 +0.01(+0.60%)
Jan 10, 2020 1.780 1.780 1.570 1.670 374,500 -0.07(-4.02%)
Jan 09, 2020 1.350 1.850 1.350 1.740 1,109,162 +0.41(+31.00%)
Jan 08, 2020 1.370 1.420 1.270 1.328 195,503 -0.02(-1.61%)
Jan 07, 2020 1.380 1.430 1.300 1.350 133,931 +0.01(+0.75%)
Jan 06, 2020 1.290 1.440 1.260 1.340 305,915 +0.08(+6.35%)
Jan 03, 2020 1.250 1.320 1.220 1.260 161,900 +0.03(+2.44%)
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.