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 )

6.200 +0.560 (+9.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 3.770 3.860 3.760 3.860 68,303 +0.02(+0.52%)
Dec 29, 2022 3.500 3.860 3.498 3.840 114,409 +0.34(+9.71%)
Dec 28, 2022 3.380 3.540 3.317 3.500 75,951 +0.14(+4.17%)
Dec 27, 2022 3.520 3.580 3.300 3.360 156,932 -0.16(-4.55%)
Dec 23, 2022 3.560 3.630 3.450 3.520 48,559 -0.01(-0.28%)
Dec 22, 2022 3.600 3.710 3.480 3.530 88,646 -0.12(-3.29%)
Dec 21, 2022 3.570 3.820 3.570 3.650 79,761 +0.13(+3.69%)
Dec 20, 2022 3.440 3.670 3.420 3.520 107,504 +0.08(+2.33%)
Dec 19, 2022 3.750 3.750 3.420 3.440 166,006 -0.31(-8.27%)
Dec 16, 2022 3.770 3.890 3.750 3.750 86,516 -0.14(-3.60%)
Dec 15, 2022 3.910 4.019 3.780 3.890 109,640 -0.08(-2.02%)
Dec 14, 2022 3.980 4.090 3.890 3.970 95,076 -0.07(-1.73%)
Dec 13, 2022 4.090 4.170 4.020 4.040 49,790 -0.01(-0.25%)
Dec 12, 2022 3.870 4.180 3.810 4.050 178,825 +0.24(+6.30%)
Dec 09, 2022 4.060 4.160 3.720 3.810 194,407 -0.26(-6.39%)
Dec 08, 2022 4.090 4.160 4.070 4.070 45,435 -0.05(-1.21%)
Dec 07, 2022 4.110 4.200 4.050 4.120 84,932 +0.04(+0.98%)
Dec 06, 2022 4.230 4.230 4.050 4.080 54,306 -0.10(-2.39%)
Dec 05, 2022 4.500 4.500 4.170 4.180 102,560 -0.37(-8.13%)
Dec 02, 2022 4.340 4.600 4.280 4.550 107,253 +0.22(+5.08%)
Dec 01, 2022 4.550 4.620 4.310 4.330 201,226 -0.14(-3.13%)
Nov 30, 2022 4.010 4.680 4.010 4.470 423,784 +0.45(+11.19%)
Nov 29, 2022 3.900 4.030 3.850 4.020 117,767 +0.08(+2.03%)
Nov 28, 2022 4.110 4.240 3.910 3.940 107,532 -0.13(-3.19%)
Nov 25, 2022 4.190 4.190 4.010 4.070 48,884 -0.06(-1.45%)
Nov 23, 2022 4.120 4.200 4.110 4.130 45,540 +0.07(+1.72%)
Nov 22, 2022 4.120 4.190 4.000 4.060 66,362 -0.02(-0.49%)
Nov 21, 2022 4.060 4.240 3.970 4.080 110,057 +0.04(+0.99%)
Nov 18, 2022 3.920 4.100 3.900 4.040 80,048 +0.17(+4.39%)
Nov 17, 2022 3.980 3.995 3.850 3.870 151,516 -0.11(-2.76%)
Nov 16, 2022 4.090 4.105 3.930 3.980 172,900 -0.10(-2.57%)
Nov 15, 2022 4.180 4.280 4.030 4.085 206,955 -0.05(-1.33%)
Nov 14, 2022 4.500 4.565 4.025 4.140 346,439 -0.41(-9.01%)
Nov 11, 2022 4.680 4.819 4.470 4.550 208,065 -0.35(-7.14%)
Nov 10, 2022 4.680 4.950 4.661 4.900 85,887 +0.19(+4.03%)
Nov 09, 2022 4.900 4.900 4.700 4.710 108,089 -0.18(-3.68%)
Nov 08, 2022 4.940 5.010 4.850 4.890 59,583 -0.05(-1.01%)
Nov 07, 2022 4.960 5.070 4.820 4.940 112,262 -0.01(-0.20%)
Nov 04, 2022 5.200 5.200 4.870 4.950 133,107 -0.19(-3.70%)
Nov 03, 2022 5.000 5.305 4.920 5.140 173,595 +0.06(+1.18%)
Nov 02, 2022 5.400 5.430 5.020 5.080 241,717 -0.36(-6.62%)
Nov 01, 2022 5.600 5.600 5.310 5.440 146,817 -0.12(-2.16%)
Oct 31, 2022 5.590 5.740 5.521 5.560 73,615 -0.03(-0.54%)
Oct 28, 2022 5.790 5.865 5.530 5.590 273,947 -0.19(-3.29%)
Oct 27, 2022 6.070 6.120 5.750 5.780 142,855 -0.31(-5.09%)
Oct 26, 2022 5.980 6.189 5.820 6.090 131,172 +0.36(+6.28%)
Oct 25, 2022 5.630 5.830 5.610 5.730 83,073 +0.12(+2.14%)
Oct 24, 2022 5.800 5.800 5.530 5.610 128,082 -0.21(-3.61%)
Oct 21, 2022 5.930 5.990 5.800 5.820 128,317 -0.12(-2.02%)
Oct 20, 2022 5.940 6.078 5.870 5.940 93,700 +0.00(+0.00%)
Oct 19, 2022 6.110 6.160 5.900 5.940 128,586 -0.26(-4.19%)
Oct 18, 2022 6.150 6.320 6.120 6.200 192,269 +0.14(+2.31%)
Oct 17, 2022 5.830 6.090 5.830 6.060 104,472 +0.23(+3.95%)
Oct 14, 2022 6.110 6.240 5.810 5.830 240,856 -0.35(-5.66%)
Oct 13, 2022 6.460 6.580 6.055 6.180 328,814 -0.37(-5.65%)
Oct 12, 2022 6.370 6.560 6.335 6.550 127,361 +0.16(+2.50%)
Oct 11, 2022 6.350 6.518 6.170 6.390 200,243 +0.02(+0.31%)
Oct 10, 2022 6.390 6.440 6.140 6.370 200,572 +0.13(+2.08%)
Oct 07, 2022 5.860 6.340 5.800 6.240 529,012 +0.32(+5.41%)
Oct 06, 2022 6.060 6.165 5.900 5.920 228,352 -0.18(-2.95%)
Oct 05, 2022 6.410 6.414 6.000 6.100 321,207 -0.14(-2.24%)
Oct 04, 2022 6.160 6.325 6.160 6.240 264,410 +0.14(+2.30%)
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.