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 )

5.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2021 3.880 4.090 3.872 4.020 350,652 +0.14(+3.61%)
Sep 29, 2021 4.220 4.220 3.820 3.880 898,627 -0.38(-8.92%)
Sep 28, 2021 4.340 4.440 4.130 4.260 1,058,032 -0.22(-4.91%)
Sep 27, 2021 4.810 4.940 4.460 4.480 1,497,491 -0.75(-14.34%)
Sep 24, 2021 5.830 5.850 4.980 5.230 27,246,056 +0.21(+4.18%)
Sep 23, 2021 4.950 5.247 4.710 5.020 574,591 +0.16(+3.29%)
Sep 22, 2021 4.800 4.990 4.800 4.860 136,207 +0.07(+1.46%)
Sep 21, 2021 4.660 4.950 4.410 4.790 445,163 +0.10(+2.13%)
Sep 20, 2021 4.730 5.090 4.520 4.690 394,646 -0.34(-6.76%)
Sep 17, 2021 4.750 5.030 4.700 5.030 259,196 +0.30(+6.34%)
Sep 16, 2021 4.400 4.750 4.220 4.730 199,128 +0.28(+6.29%)
Sep 15, 2021 4.500 4.520 4.385 4.450 182,772 -0.08(-1.77%)
Sep 14, 2021 4.800 4.800 4.460 4.530 207,196 -0.24(-5.03%)
Sep 13, 2021 4.940 4.940 4.730 4.770 136,304 -0.13(-2.65%)
Sep 10, 2021 5.000 5.130 4.850 4.900 188,275 -0.11(-2.20%)
Sep 09, 2021 4.900 5.130 4.880 5.010 125,637 +0.14(+2.87%)
Sep 08, 2021 4.830 4.950 4.760 4.870 81,299 -0.01(-0.20%)
Sep 07, 2021 5.090 5.170 4.810 4.880 126,275 -0.14(-2.79%)
Sep 03, 2021 5.000 5.320 4.800 5.020 393,159 +0.14(+2.87%)
Sep 02, 2021 4.740 4.970 4.720 4.880 200,787 +0.26(+5.63%)
Sep 01, 2021 4.980 5.045 4.560 4.620 264,426 -0.39(-7.78%)
Aug 31, 2021 4.370 5.150 4.250 5.010 573,833 +0.69(+15.97%)
Aug 30, 2021 4.160 4.390 4.070 4.320 271,541 +0.13(+3.10%)
Aug 27, 2021 4.250 4.340 4.161 4.190 131,173 -0.03(-0.71%)
Aug 26, 2021 4.320 4.410 4.090 4.220 134,532 -0.06(-1.40%)
Aug 25, 2021 4.160 4.420 4.120 4.280 206,412 +0.16(+3.88%)
Aug 24, 2021 4.030 4.240 4.010 4.120 112,517 +0.08(+1.98%)
Aug 23, 2021 3.860 4.110 3.860 4.040 130,729 +0.17(+4.39%)
Aug 20, 2021 3.840 3.950 3.801 3.870 95,711 +0.07(+1.84%)
Aug 19, 2021 3.920 4.010 3.790 3.800 90,485 -0.13(-3.31%)
Aug 18, 2021 3.950 4.130 3.850 3.930 221,262 -0.04(-1.01%)
Aug 17, 2021 3.990 4.210 3.910 3.970 141,143 -0.05(-1.24%)
Aug 16, 2021 3.980 4.280 3.972 4.020 250,771 -0.02(-0.50%)
Aug 13, 2021 4.080 4.495 4.000 4.040 449,592 -0.44(-9.82%)
Aug 12, 2021 4.440 4.575 4.301 4.480 265,077 +0.07(+1.59%)
Aug 11, 2021 4.520 4.520 4.310 4.410 69,899 -0.05(-1.12%)
Aug 10, 2021 4.620 4.672 4.380 4.460 104,599 -0.17(-3.67%)
Aug 09, 2021 4.640 4.640 4.400 4.630 147,935 +0.24(+5.47%)
Aug 06, 2021 4.250 4.400 4.200 4.390 69,485 +0.12(+2.81%)
Aug 05, 2021 4.190 4.400 4.150 4.270 130,138 +0.01(+0.23%)
Aug 04, 2021 4.400 4.490 4.240 4.260 81,742 -0.19(-4.27%)
Aug 03, 2021 4.440 4.531 4.340 4.450 55,277 +0.01(+0.23%)
Aug 02, 2021 4.340 4.530 4.320 4.440 76,293 +0.07(+1.60%)
Jul 30, 2021 4.320 4.400 4.250 4.370 93,486 +0.05(+1.16%)
Jul 29, 2021 4.850 4.853 4.310 4.320 330,449 -0.46(-9.62%)
Jul 28, 2021 4.660 4.850 4.580 4.780 70,872 +0.14(+3.02%)
Jul 27, 2021 4.800 4.802 4.460 4.640 157,479 -0.14(-2.93%)
Jul 26, 2021 4.800 5.200 4.690 4.780 497,771 -0.08(-1.65%)
Jul 23, 2021 4.750 4.900 4.670 4.860 182,016 +0.07(+1.46%)
Jul 22, 2021 4.980 5.100 4.760 4.790 83,560 -0.19(-3.82%)
Jul 21, 2021 5.090 5.141 4.880 4.980 229,947 -0.01(-0.20%)
Jul 20, 2021 4.620 5.135 4.390 4.990 499,386 +0.43(+9.43%)
Jul 19, 2021 4.280 4.600 4.216 4.560 158,359 +0.23(+5.31%)
Jul 16, 2021 4.400 4.480 4.290 4.330 177,674 +0.00(+0.00%)
Jul 15, 2021 4.440 4.530 4.254 4.330 198,050 -0.17(-3.78%)
Jul 14, 2021 4.560 4.680 4.450 4.500 142,731 -0.09(-1.96%)
Jul 13, 2021 4.720 4.771 4.590 4.590 116,122 -0.14(-2.96%)
Jul 12, 2021 4.650 4.760 4.537 4.730 127,976 +0.03(+0.64%)
Jul 09, 2021 4.830 4.830 4.630 4.700 144,426 -0.03(-0.63%)
Jul 08, 2021 4.800 4.920 4.630 4.730 353,680 -0.23(-4.64%)
Jul 07, 2021 4.810 4.960 4.600 4.960 260,014 +0.07(+1.43%)
Jul 06, 2021 4.980 4.980 4.790 4.890 98,704 -0.09(-1.81%)
Jul 02, 2021 5.050 5.070 4.870 4.980 162,281 -0.12(-2.35%)
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.