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 29, 2019 5.410 5.500 4.499 4.663 95,110 -0.94(-16.73%)
Mar 28, 2019 5.800 5.900 5.100 5.600 17,882 -0.05(-0.88%)
Mar 27, 2019 5.500 5.890 5.500 5.650 5,869 -0.05(-0.88%)
Mar 26, 2019 5.400 5.700 5.100 5.700 3,669 +0.20(+3.64%)
Mar 25, 2019 5.800 5.800 5.100 5.500 18,711 -0.40(-6.78%)
Mar 22, 2019 6.050 6.050 5.550 5.900 16,410 +0.05(+0.85%)
Mar 21, 2019 5.420 6.078 5.420 5.850 21,701 +0.33(+6.07%)
Mar 20, 2019 5.500 5.600 5.410 5.515 10,192 -0.08(-1.52%)
Mar 19, 2019 5.600 5.900 5.500 5.600 22,567 -0.10(-1.75%)
Mar 18, 2019 5.020 5.800 5.020 5.700 35,887 +0.60(+11.70%)
Mar 15, 2019 5.500 5.500 5.030 5.103 28,530 -0.20(-3.72%)
Mar 14, 2019 4.568 5.599 4.568 5.300 50,517 +0.59(+12.53%)
Mar 13, 2019 4.674 4.890 4.450 4.710 12,974 +0.10(+2.21%)
Mar 12, 2019 4.509 4.828 4.445 4.608 5,216 -0.03(-0.67%)
Mar 11, 2019 4.410 4.650 4.400 4.639 5,985 +0.09(+1.96%)
Mar 08, 2019 4.700 4.700 4.420 4.550 12,740 +0.08(+1.84%)
Mar 07, 2019 4.600 4.700 4.400 4.468 11,519 -0.14(-3.08%)
Mar 06, 2019 4.771 4.870 4.545 4.610 8,645 -0.19(-3.96%)
Mar 05, 2019 4.900 4.900 4.600 4.800 14,087 -0.05(-1.03%)
Mar 04, 2019 4.649 4.850 4.500 4.850 10,355 +0.15(+3.19%)
Mar 01, 2019 4.570 4.800 4.150 4.700 13,510 +0.30(+6.82%)
Feb 28, 2019 4.600 4.600 4.300 4.400 6,422 -0.19(-4.20%)
Feb 27, 2019 4.891 4.891 4.500 4.593 5,462 -0.12(-2.44%)
Feb 26, 2019 4.400 4.750 4.250 4.708 18,325 +0.36(+8.23%)
Feb 25, 2019 4.350 4.350 4.200 4.350 9,414 +0.15(+3.57%)
Feb 22, 2019 4.300 4.400 4.100 4.200 9,590 -0.08(-1.87%)
Feb 21, 2019 4.208 4.440 4.200 4.280 5,153 +0.16(+3.88%)
Feb 20, 2019 4.319 4.477 4.120 4.120 15,805 -0.22(-5.07%)
Feb 19, 2019 4.220 4.500 4.100 4.340 14,981 +0.04(+0.93%)
Feb 15, 2019 4.100 4.400 4.100 4.300 17,230 +0.10(+2.38%)
Feb 14, 2019 4.300 4.450 4.001 4.200 10,033 -0.09(-2.10%)
Feb 13, 2019 4.623 4.623 4.200 4.290 6,914 -0.11(-2.50%)
Feb 12, 2019 4.500 4.500 4.400 4.400 14,793 +0.10(+2.33%)
Feb 11, 2019 4.679 4.780 4.098 4.300 30,819 -0.33(-7.13%)
Feb 08, 2019 4.650 5.000 4.600 4.630 8,000 -0.20(-4.14%)
Feb 07, 2019 5.250 5.250 4.800 4.830 22,191 -0.17(-3.40%)
Feb 06, 2019 5.847 5.847 4.755 5.000 39,016 -0.00(-0.10%)
Feb 05, 2019 5.500 5.500 4.979 5.005 12,917 -0.20(-3.75%)
Feb 04, 2019 4.920 5.290 4.856 5.200 9,102 +0.20(+4.00%)
Feb 01, 2019 5.000 5.260 4.850 5.000 19,010 -0.08(-1.67%)
Jan 31, 2019 5.420 5.500 5.000 5.085 20,119 -0.09(-1.74%)
Jan 30, 2019 4.768 5.400 4.646 5.175 35,691 +0.54(+11.53%)
Jan 29, 2019 4.860 4.900 4.580 4.640 16,229 -0.11(-2.32%)
Jan 28, 2019 5.000 5.099 4.332 4.750 36,706 -0.25(-5.00%)
Jan 25, 2019 5.500 5.500 5.000 5.000 75,500 -0.47(-8.68%)
Jan 24, 2019 7.350 7.400 5.320 5.475 765,365 -0.52(-8.73%)
Jan 23, 2019 6.900 6.900 5.729 5.999 35,196 -0.50(-7.71%)
Jan 22, 2019 6.800 7.100 6.400 6.500 110,005 -0.15(-2.26%)
Jan 18, 2019 6.200 6.750 6.200 6.650 7,690 +0.45(+7.26%)
Jan 17, 2019 6.300 6.600 6.200 6.200 4,526 -0.08(-1.24%)
Jan 16, 2019 6.799 6.905 6.278 6.278 3,249 -0.52(-7.66%)
Jan 15, 2019 6.500 6.950 5.919 6.799 5,160 +0.30(+4.60%)
Jan 14, 2019 6.100 7.100 5.540 6.500 14,104 +0.50(+8.33%)
Jan 11, 2019 6.200 6.300 5.900 6.000 7,620 -0.10(-1.64%)
Jan 10, 2019 5.827 6.492 5.800 6.100 10,859 +0.27(+4.69%)
Jan 09, 2019 5.792 6.100 5.500 5.827 7,096 +0.13(+2.23%)
Jan 08, 2019 6.300 6.300 5.600 5.700 7,207 -0.50(-8.05%)
Jan 07, 2019 5.200 7.000 5.101 6.199 14,557 +1.10(+21.55%)
Jan 04, 2019 4.950 5.260 4.950 5.100 5,200 +0.27(+5.70%)
Jan 03, 2019 4.850 5.400 4.800 4.825 9,082 -0.12(-2.53%)
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.