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

Fulcrum Therapeutics Inc (NQ: FULC )

7.795 -0.455 (-5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2024 9.480 9.620 9.240 9.440 554,392 -0.02(-0.21%)
Mar 27, 2024 9.210 9.715 9.170 9.460 464,287 +0.33(+3.61%)
Mar 26, 2024 9.460 9.810 9.130 9.130 742,178 -0.30(-3.18%)
Mar 25, 2024 9.670 9.730 8.850 9.430 846,867 -0.24(-2.48%)
Mar 22, 2024 9.760 10.09 9.272 9.670 1,215,641 -0.12(-1.23%)
Mar 21, 2024 9.860 10.06 9.700 9.790 473,454 +0.05(+0.51%)
Mar 20, 2024 9.870 10.11 9.665 9.740 654,328 -0.36(-3.56%)
Mar 19, 2024 10.04 10.34 9.980 10.10 501,182 -0.02(-0.20%)
Mar 18, 2024 11.48 11.48 9.990 10.12 924,770 -1.24(-10.92%)
Mar 15, 2024 11.24 11.46 11.13 11.36 437,410 +0.18(+1.61%)
Mar 14, 2024 11.34 11.85 11.10 11.18 461,605 -0.18(-1.58%)
Mar 13, 2024 11.37 12.40 11.20 11.36 1,183,632 +0.45(+4.12%)
Mar 12, 2024 11.31 11.38 10.56 10.91 483,660 -0.37(-3.28%)
Mar 11, 2024 10.97 11.68 10.80 11.28 422,354 +0.20(+1.81%)
Mar 08, 2024 11.48 11.90 10.95 11.08 604,587 -0.23(-2.03%)
Mar 07, 2024 12.00 12.34 10.79 11.31 1,442,663 -0.69(-5.75%)
Mar 06, 2024 12.48 13.70 11.96 12.00 1,632,786 +1.04(+9.49%)
Mar 05, 2024 10.99 11.40 10.86 10.96 554,566 -0.37(-3.27%)
Mar 04, 2024 11.23 11.51 10.96 11.33 1,142,793 +0.34(+3.09%)
Mar 01, 2024 10.28 11.22 10.28 10.99 1,253,492 +0.78(+7.64%)
Feb 29, 2024 10.27 10.65 10.19 10.21 1,058,953 -0.11(-1.07%)
Feb 28, 2024 10.27 11.06 9.980 10.32 1,163,419 +0.14(+1.38%)
Feb 27, 2024 10.00 10.50 9.400 10.18 1,506,690 +0.45(+4.62%)
Feb 26, 2024 9.600 9.970 9.555 9.730 496,201 +0.13(+1.35%)
Feb 23, 2024 9.590 9.760 9.430 9.600 341,215 +0.05(+0.52%)
Feb 22, 2024 9.610 9.860 9.510 9.550 249,324 +0.00(+0.00%)
Feb 21, 2024 9.380 9.640 9.200 9.550 579,056 +0.06(+0.63%)
Feb 20, 2024 9.500 9.895 9.360 9.490 327,804 -0.15(-1.56%)
Feb 16, 2024 9.360 9.890 9.175 9.640 509,313 +0.24(+2.55%)
Feb 15, 2024 9.220 9.520 9.080 9.400 512,483 +0.31(+3.41%)
Feb 14, 2024 9.170 9.180 8.695 9.090 686,275 +0.14(+1.56%)
Feb 13, 2024 8.730 9.265 8.560 8.950 1,011,735 -0.30(-3.24%)
Feb 12, 2024 8.910 9.390 8.620 9.250 1,069,810 +0.40(+4.52%)
Feb 09, 2024 8.290 8.960 8.290 8.850 481,322 +0.70(+8.59%)
Feb 08, 2024 7.990 8.450 7.940 8.150 410,310 +0.16(+2.00%)
Feb 07, 2024 8.290 8.300 7.930 7.990 346,095 -0.31(-3.73%)
Feb 06, 2024 7.970 8.320 7.880 8.300 684,922 +0.35(+4.40%)
Feb 05, 2024 7.690 7.975 7.440 7.950 434,839 +0.20(+2.58%)
Feb 02, 2024 7.890 8.110 7.620 7.750 803,182 -0.27(-3.37%)
Feb 01, 2024 7.280 8.070 7.150 8.020 611,076 +0.80(+11.08%)
Jan 31, 2024 7.100 7.525 7.037 7.220 326,776 -0.02(-0.28%)
Jan 30, 2024 7.450 7.450 7.010 7.240 352,643 -0.25(-3.34%)
Jan 29, 2024 6.960 7.610 6.850 7.490 349,372 +0.54(+7.77%)
Jan 26, 2024 7.040 7.280 6.775 6.950 323,342 -0.05(-0.71%)
Jan 25, 2024 6.800 7.045 6.700 7.000 537,500 +0.30(+4.48%)
Jan 24, 2024 6.790 6.945 6.660 6.700 262,578 -0.02(-0.30%)
Jan 23, 2024 7.030 7.030 6.640 6.720 875,083 -0.23(-3.31%)
Jan 22, 2024 6.920 7.270 6.790 6.950 330,750 +0.03(+0.43%)
Jan 19, 2024 6.980 7.180 6.785 6.920 713,760 -0.15(-2.12%)
Jan 18, 2024 7.340 7.340 6.819 7.070 657,348 -0.21(-2.88%)
Jan 17, 2024 7.370 7.450 7.030 7.280 882,476 -0.21(-2.80%)
Jan 16, 2024 6.970 7.545 7.030 7.490 447,002 +0.39(+5.49%)
Jan 12, 2024 7.190 7.710 7.000 7.100 913,422 -0.15(-2.07%)
Jan 11, 2024 7.410 7.493 7.080 7.250 1,126,747 -0.25(-3.33%)
Jan 10, 2024 7.800 7.840 7.280 7.500 791,582 -0.28(-3.60%)
Jan 09, 2024 7.720 7.900 7.595 7.780 732,762 -0.07(-0.89%)
Jan 08, 2024 7.470 7.950 7.390 7.850 454,096 +0.32(+4.25%)
Jan 05, 2024 7.380 7.625 7.015 7.530 602,659 +0.12(+1.62%)
Jan 04, 2024 7.290 7.870 7.220 7.410 880,259 +0.15(+2.07%)
Jan 03, 2024 7.090 7.390 7.010 7.260 521,888 +0.05(+0.69%)
Jan 02, 2024 6.590 7.280 6.570 7.210 897,653 +0.46(+6.81%)
Dec 29, 2023 6.880 6.970 6.580 6.750 1,315,980 -0.11(-1.60%)
Dec 28, 2023 6.710 6.980 6.690 6.860 536,172 +0.11(+1.63%)
Dec 27, 2023 6.640 6.800 6.610 6.750 551,400 +0.14(+2.12%)
Dec 26, 2023 6.400 6.680 6.320 6.610 446,654 +0.33(+5.25%)
Dec 22, 2023 5.960 6.490 5.960 6.280 849,332 +0.51(+8.84%)
Dec 21, 2023 5.790 5.830 5.655 5.770 518,984 +0.15(+2.67%)
Dec 20, 2023 5.910 6.100 5.560 5.620 578,073 -0.30(-5.07%)
Dec 19, 2023 5.650 6.020 5.595 5.920 798,910 +0.42(+7.64%)
Dec 18, 2023 5.490 5.610 5.260 5.500 1,031,666 +0.11(+2.04%)
Dec 15, 2023 4.960 5.515 4.860 5.390 2,634,410 +0.52(+10.68%)
Dec 14, 2023 5.060 5.230 4.820 4.870 640,179 -0.07(-1.42%)
Dec 13, 2023 4.450 4.980 4.405 4.940 440,632 +0.49(+11.01%)
Dec 12, 2023 4.440 4.608 4.390 4.450 327,744 +0.01(+0.23%)
Dec 11, 2023 4.980 4.980 4.430 4.440 454,382 -0.51(-10.30%)
Dec 08, 2023 4.970 5.030 4.870 4.950 332,058 -0.01(-0.20%)
Dec 07, 2023 4.660 5.010 4.605 4.960 284,459 +0.33(+7.13%)
Dec 06, 2023 5.040 5.120 4.450 4.630 825,377 -0.32(-6.46%)
Dec 05, 2023 5.130 5.251 4.910 4.950 266,227 -0.25(-4.81%)
Dec 04, 2023 4.940 5.225 4.778 5.200 378,336 +0.21(+4.21%)
Dec 01, 2023 4.770 5.000 4.640 4.990 216,180 +0.19(+3.96%)
Nov 30, 2023 4.870 4.990 4.690 4.800 794,961 +0.00(+0.00%)
Nov 29, 2023 4.630 4.880 4.630 4.800 331,513 +0.24(+5.26%)
Nov 28, 2023 4.850 4.850 4.350 4.560 821,073 -0.28(-5.79%)
Nov 27, 2023 4.710 5.005 4.710 4.840 887,790 +0.06(+1.26%)
Nov 24, 2023 4.550 4.980 4.550 4.780 425,516 +0.23(+5.05%)
Nov 22, 2023 4.430 4.710 4.430 4.550 427,763 +0.16(+3.64%)
Nov 21, 2023 4.480 4.570 4.300 4.390 598,237 -0.26(-5.59%)
Nov 20, 2023 4.150 4.690 4.150 4.650 944,698 +0.50(+12.05%)
Nov 17, 2023 3.870 4.300 3.870 4.150 459,984 +0.28(+7.24%)
Nov 16, 2023 4.180 4.180 3.850 3.870 484,143 -0.31(-7.42%)
Nov 15, 2023 3.920 4.215 3.900 4.180 472,758 +0.25(+6.36%)
Nov 14, 2023 3.660 3.930 3.650 3.930 376,735 +0.46(+13.26%)
Nov 13, 2023 3.450 3.500 3.310 3.470 349,129 -0.03(-0.86%)
Nov 10, 2023 3.400 3.530 3.240 3.500 435,357 +0.11(+3.24%)
Nov 09, 2023 4.180 4.180 3.350 3.390 545,863 -0.78(-18.71%)
Nov 08, 2023 4.280 4.290 4.020 4.170 492,253 -0.12(-2.80%)
Nov 07, 2023 3.740 4.565 3.740 4.290 1,200,149 +0.70(+19.50%)
Nov 06, 2023 3.960 3.975 3.500 3.590 815,930 -0.30(-7.71%)
Nov 03, 2023 3.840 4.050 3.839 3.890 534,650 +0.13(+3.46%)
Nov 02, 2023 3.850 3.860 3.660 3.760 329,566 +0.01(+0.27%)
Nov 01, 2023 3.640 3.750 3.570 3.750 230,908 +0.11(+3.02%)
Oct 31, 2023 3.350 3.680 3.330 3.640 286,598 +0.29(+8.66%)
Oct 30, 2023 3.220 3.425 3.215 3.350 412,656 +0.17(+5.35%)
Oct 27, 2023 3.250 3.250 3.140 3.180 302,486 -0.08(-2.45%)
Oct 26, 2023 3.260 3.380 3.230 3.260 429,713 -0.01(-0.31%)
Oct 25, 2023 3.600 3.600 3.240 3.270 393,298 -0.34(-9.42%)
Oct 24, 2023 3.540 3.790 3.540 3.610 332,657 +0.08(+2.27%)
Oct 23, 2023 3.630 3.655 3.510 3.530 280,810 -0.11(-3.02%)
Oct 20, 2023 3.570 3.680 3.510 3.640 448,574 +0.06(+1.68%)
Oct 19, 2023 3.660 3.665 3.560 3.580 296,338 -0.09(-2.45%)
Oct 18, 2023 3.860 3.860 3.655 3.670 337,095 -0.19(-4.92%)
Oct 17, 2023 3.900 3.960 3.830 3.860 256,589 -0.04(-1.03%)
Oct 16, 2023 3.840 4.040 3.745 3.900 389,086 +0.01(+0.26%)
Oct 13, 2023 3.860 3.930 3.780 3.890 267,406 +0.05(+1.30%)
Oct 12, 2023 3.900 3.910 3.760 3.840 383,438 -0.06(-1.54%)
Oct 11, 2023 3.990 4.100 3.860 3.900 291,452 -0.09(-2.26%)
Oct 10, 2023 3.910 4.010 3.860 3.990 483,061 +0.07(+1.79%)
Oct 09, 2023 4.140 4.195 3.890 3.920 1,014,307 -0.26(-6.22%)
Oct 06, 2023 4.150 4.340 4.150 4.180 427,720 -0.06(-1.42%)
Oct 05, 2023 3.900 4.240 3.820 4.240 382,082 +0.35(+9.00%)
Oct 04, 2023 3.980 3.980 3.850 3.890 615,882 -0.08(-2.02%)
Oct 03, 2023 4.050 4.065 3.950 3.970 548,566 -0.12(-2.93%)
Oct 02, 2023 4.410 4.470 4.090 4.090 611,214 -0.35(-7.88%)
Sep 29, 2023 4.450 4.540 4.355 4.440 413,760 -0.03(-0.67%)
Sep 28, 2023 4.620 4.690 4.444 4.470 489,810 -0.13(-2.83%)
Sep 27, 2023 4.380 4.660 4.380 4.600 517,121 +0.19(+4.31%)
Sep 26, 2023 4.180 4.530 4.170 4.410 492,071 +0.21(+5.00%)
Sep 25, 2023 4.120 4.260 4.190 4.200 461,547 +0.03(+0.72%)
Sep 22, 2023 4.210 4.220 4.050 4.170 398,577 +0.08(+1.96%)
Sep 21, 2023 4.330 4.340 4.040 4.090 572,641 -0.34(-7.67%)
Sep 20, 2023 4.360 4.605 4.280 4.430 653,743 +0.12(+2.78%)
Sep 19, 2023 4.360 4.390 4.190 4.310 1,349,464 -0.05(-1.15%)
Sep 18, 2023 4.490 4.530 4.310 4.360 579,036 -0.13(-2.90%)
Sep 15, 2023 4.730 4.790 4.450 4.490 1,741,845 -0.29(-6.07%)
Sep 14, 2023 4.750 4.810 4.620 4.780 674,787 +0.03(+0.63%)
Sep 13, 2023 5.210 5.210 4.715 4.750 807,359 -0.47(-9.00%)
Sep 12, 2023 5.270 5.440 5.180 5.220 438,111 -0.11(-2.06%)
Sep 11, 2023 5.200 5.360 5.140 5.330 319,580 +0.13(+2.50%)
Sep 08, 2023 5.540 5.590 5.200 5.200 711,935 -0.35(-6.31%)
Sep 07, 2023 5.510 5.610 5.410 5.550 481,896 -0.06(-1.07%)
Sep 06, 2023 5.790 5.830 5.410 5.610 646,139 -0.11(-1.92%)
Sep 05, 2023 5.660 6.350 5.500 5.720 1,812,423 +0.00(+0.00%)
Sep 01, 2023 5.540 5.855 5.470 5.720 643,396 +0.19(+3.44%)
Aug 31, 2023 5.710 5.710 5.410 5.530 847,388 -0.12(-2.12%)
Aug 30, 2023 5.590 5.870 5.500 5.650 1,145,010 +0.06(+1.07%)
Aug 29, 2023 5.690 5.830 5.530 5.590 980,574 -0.19(-3.29%)
Aug 28, 2023 5.450 5.883 5.330 5.780 1,533,326 +0.29(+5.19%)
Aug 25, 2023 5.530 5.720 5.320 5.495 1,536,319 +0.08(+1.57%)
Aug 24, 2023 6.110 6.215 5.250 5.410 3,691,759 -0.67(-11.02%)
Aug 23, 2023 5.600 6.400 5.450 6.080 12,128,855 +0.65(+11.97%)
Aug 22, 2023 5.280 6.370 5.180 5.430 76,570,624 +1.51(+38.52%)
Aug 21, 2023 3.920 3.950 3.770 3.920 230,424 +0.01(+0.26%)
Aug 18, 2023 3.900 4.010 3.895 3.910 178,421 -0.05(-1.26%)
Aug 17, 2023 4.030 4.175 3.860 3.960 422,161 -0.12(-2.94%)
Aug 16, 2023 4.220 4.290 4.024 4.080 254,759 -0.15(-3.55%)
Aug 15, 2023 4.160 4.380 4.110 4.230 625,820 +0.04(+0.95%)
Aug 14, 2023 4.300 4.300 3.980 4.190 522,917 -0.15(-3.46%)
Aug 11, 2023 4.350 4.450 4.190 4.340 1,221,138 +0.06(+1.40%)
Aug 10, 2023 3.980 4.435 3.940 4.280 441,432 +0.31(+7.81%)
Aug 09, 2023 4.030 4.060 3.890 3.970 377,826 -0.06(-1.49%)
Aug 08, 2023 3.980 4.180 3.900 4.030 546,740 +0.02(+0.50%)
Aug 07, 2023 3.940 4.100 3.685 4.010 745,029 +0.06(+1.52%)
Aug 04, 2023 3.860 4.160 3.840 3.950 613,531 +0.10(+2.60%)
Aug 03, 2023 3.990 4.310 3.820 3.850 710,117 +0.03(+0.79%)
Aug 02, 2023 3.670 3.855 3.540 3.820 367,980 +0.11(+2.96%)
Aug 01, 2023 3.780 3.860 3.670 3.710 348,943 -0.11(-2.88%)
Jul 31, 2023 3.860 4.000 3.780 3.820 463,979 -0.03(-0.78%)
Jul 28, 2023 3.610 3.880 3.570 3.850 393,074 +0.31(+8.76%)
Jul 27, 2023 3.740 3.740 3.500 3.540 1,231,946 -0.18(-4.84%)
Jul 26, 2023 3.650 3.770 3.620 3.720 178,100 +0.05(+1.36%)
Jul 25, 2023 3.730 3.865 3.570 3.670 656,371 -0.07(-1.87%)
Jul 24, 2023 3.840 3.875 3.620 3.740 625,678 -0.11(-2.86%)
Jul 21, 2023 3.890 4.020 3.795 3.850 438,089 -0.03(-0.77%)
Jul 20, 2023 4.410 4.485 3.850 3.880 870,442 -0.52(-11.82%)
Jul 19, 2023 4.010 4.455 4.010 4.400 1,737,157 +0.39(+9.73%)
Jul 18, 2023 3.960 4.140 3.895 4.010 391,968 +0.05(+1.26%)
Jul 17, 2023 3.700 3.970 3.680 3.960 572,373 +0.28(+7.61%)
Jul 14, 2023 3.710 3.865 3.580 3.680 364,446 -0.04(-1.08%)
Jul 13, 2023 3.750 3.830 3.670 3.720 339,342 +0.01(+0.27%)
Jul 12, 2023 3.570 3.750 3.515 3.710 479,603 +0.20(+5.70%)
Jul 11, 2023 3.670 3.775 3.450 3.510 564,204 -0.17(-4.62%)
Jul 10, 2023 3.580 3.780 3.480 3.680 758,777 +0.12(+3.37%)
Jul 07, 2023 3.370 3.600 3.355 3.560 571,752 +0.19(+5.64%)
Jul 06, 2023 3.330 3.390 3.220 3.370 620,960 +0.00(+0.00%)
Jul 05, 2023 3.250 3.430 3.215 3.370 564,225 +0.12(+3.69%)
Jul 03, 2023 3.280 3.320 3.180 3.250 248,719 -0.05(-1.52%)
Jun 30, 2023 3.260 3.410 3.190 3.300 583,871 +0.10(+3.12%)
Jun 29, 2023 3.140 3.200 3.090 3.200 565,544 +0.07(+2.24%)
Jun 28, 2023 3.160 3.210 3.100 3.130 333,119 -0.03(-0.95%)
Jun 27, 2023 3.100 3.245 3.030 3.160 507,201 +0.06(+1.94%)
Jun 26, 2023 3.150 3.275 3.025 3.100 706,408 -0.04(-1.27%)
Jun 23, 2023 3.130 3.185 3.045 3.140 6,897,945 -0.06(-1.88%)
Jun 22, 2023 3.090 3.260 3.070 3.200 557,755 +0.09(+2.89%)
Jun 21, 2023 3.180 3.200 2.995 3.110 445,685 -0.07(-2.20%)
Jun 20, 2023 3.000 3.210 2.950 3.180 746,959 +0.18(+6.00%)
Jun 16, 2023 3.090 3.090 2.925 3.000 798,433 -0.04(-1.32%)
Jun 15, 2023 3.000 3.075 2.935 3.040 478,908 -0.04(-1.30%)
May 08, 2023 2.850 3.120 2.760 3.080 783,206 +0.25(+8.64%)
May 05, 2023 2.800 2.880 2.750 2.835 508,835 +0.09(+3.47%)
May 04, 2023 2.700 2.780 2.625 2.740 1,181,838 -0.19(-6.48%)
May 03, 2023 2.770 3.015 2.690 2.930 839,495 +0.17(+6.16%)
May 02, 2023 2.720 2.815 2.670 2.760 905,453 +0.04(+1.47%)
May 01, 2023 2.480 2.740 2.430 2.720 1,074,663 +0.22(+8.80%)
Apr 28, 2023 2.520 2.720 2.450 2.500 1,577,440 +0.00(+0.00%)
Apr 27, 2023 2.600 2.650 2.490 2.500 672,173 -0.08(-3.10%)
Apr 26, 2023 2.680 2.680 2.475 2.580 664,301 -0.02(-0.77%)
Apr 25, 2023 2.640 2.735 2.550 2.600 1,059,252 -0.05(-1.89%)
Apr 24, 2023 2.740 2.810 2.630 2.650 677,094 -0.08(-2.93%)
Apr 21, 2023 2.500 2.760 2.500 2.730 659,482 +0.25(+10.08%)
Apr 20, 2023 2.480 2.570 2.447 2.480 567,247 -0.02(-0.80%)
Apr 19, 2023 2.430 2.550 2.430 2.500 465,979 +0.04(+1.63%)
Apr 18, 2023 2.630 2.630 2.420 2.460 599,466 -0.14(-5.38%)
Apr 17, 2023 2.430 2.640 2.430 2.600 856,655 +0.19(+7.88%)
Apr 14, 2023 2.560 2.570 2.390 2.410 577,220 -0.09(-3.79%)
Apr 13, 2023 2.290 2.570 2.270 2.505 801,242 +0.25(+10.84%)
Apr 12, 2023 2.540 2.590 2.250 2.260 881,896 -0.24(-9.60%)
Apr 11, 2023 2.420 2.520 2.380 2.500 1,462,936 +0.07(+2.88%)
Apr 10, 2023 2.370 2.460 2.280 2.430 1,159,230 +0.05(+2.10%)
Apr 06, 2023 2.440 2.510 2.280 2.380 959,787 -0.04(-1.65%)
Apr 05, 2023 2.520 2.590 2.370 2.420 1,174,826 -0.20(-7.63%)
Apr 04, 2023 2.770 2.800 2.540 2.620 964,911 -0.15(-5.42%)
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.