Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Therapeutics Corp (OP: CAPS )

4.100 UNCHANGED
Last Price Updated: 3:15 PM EDT, Jun 4, 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 (%)
Jan 31, 2013 0.2000 0.2300 0.2000 0.2300 24,032 +0.02(+9.52%)
Jan 30, 2013 0.2079 0.2200 0.2000 0.2100 65,782 +0.00(+1.01%)
Jan 29, 2013 0.1851 0.2079 0.1851 0.2079 11,500 +0.00(+0.00%)
Jan 28, 2013 0.2079 0.2079 0.2079 0.2079 15,000 -0.00(-0.05%)
Jan 25, 2013 0.2080 0.2090 0.1801 0.2080 38,713 -0.00(-0.48%)
Jan 23, 2013 0.2090 0.2090 0.2090 0 +0.04(+22.51%)
Jan 22, 2013 0.2100 0.2100 0.1706 0.1706 39,494 -0.04(-18.76%)
Jan 18, 2013 0.2100 0.2100 0.2100 0.2100 22,500 +0.03(+19.86%)
Jan 17, 2013 0.1811 0.2100 0.1700 0.1752 27,024 -0.01(-3.26%)
Jan 16, 2013 0.1855 0.1855 0.1811 0.1811 3,000 -0.03(-13.76%)
Jan 15, 2013 0.2100 0.2150 0.1900 0.2100 28,694 +0.02(+10.53%)
Jan 14, 2013 0.2150 0.2150 0.1900 0.1900 23,250 -0.02(-11.63%)
Jan 12, 2013 0.1800 0.2150 0.1800 0.2150 14,100 +0.00(+0.00%)
Jan 11, 2013 0.1800 0.2150 0.1800 0.2150 14,100 +0.01(+7.50%)
Jan 10, 2013 0.2150 0.2150 0.1800 0.2000 33,100 -0.01(-6.98%)
Jan 09, 2013 0.2150 0.2150 0.1800 0.2150 6,925 +0.01(+7.50%)
Jan 08, 2013 0.1900 0.2200 0.1900 0.2000 67,997 +0.00(+0.00%)
Jan 07, 2013 0.1800 0.2000 0.1800 0.2000 56,277 +0.03(+14.29%)
Jan 04, 2013 0.1940 0.1940 0.1720 0.1750 7,500 -0.02(-9.79%)
Jan 03, 2013 0.1720 0.1940 0.1720 0.1940 18,963 +0.01(+6.59%)
Jan 02, 2013 0.1820 0.1820 0.1700 0.1820 11,845 +0.01(+7.06%)
Dec 31, 2012 0.1700 0.1800 0.1700 0.1700 38,300 -0.00(-2.86%)
Dec 28, 2012 0.1605 0.1950 0.1605 0.1750 154,788 +0.00(+2.94%)
Dec 27, 2012 0.1700 0.1700 0.1460 0.1700 151,000 +0.01(+3.03%)
Dec 26, 2012 0.1650 0.1960 0.1650 0.1650 6,422 +0.00(+0.00%)
Dec 24, 2012 0.1650 0.1650 0.1650 0.1650 2,700 +0.00(+2.48%)
Dec 21, 2012 0.1610 0.1610 0.1610 0.1610 5,000 +0.00(+0.00%)
Dec 20, 2012 0.1610 0.1750 0.1610 0.1610 23,926 +0.00(+0.00%)
Dec 19, 2012 0.1610 0.1610 0.1610 0.1610 1,000 -0.01(-8.00%)
Dec 18, 2012 0.1610 0.1750 0.1610 0.1750 38,063 +0.01(+8.70%)
Dec 17, 2012 0.1625 0.1990 0.1600 0.1610 390,882 +0.01(+7.33%)
Dec 14, 2012 0.1800 0.1800 0.1500 0.1500 60,030 -0.01(-6.25%)
Dec 13, 2012 0.1600 0.1600 0.1600 0.1600 14,970 +0.01(+5.26%)
Dec 12, 2012 0.1520 0.1520 0.1500 0.1520 67,343 -0.00(-0.65%)
Dec 11, 2012 0.1570 0.1650 0.1530 0.1530 107,065 -0.01(-5.09%)
Dec 10, 2012 0.1620 0.1750 0.1612 0.1612 26,700 +0.01(+6.05%)
Dec 07, 2012 0.1630 0.1700 0.1500 0.1520 213,910 -0.01(-6.75%)
Dec 06, 2012 0.1400 0.1850 0.1400 0.1630 1,239,553 +0.02(+16.43%)
Dec 05, 2012 0.1400 0.1400 0.1400 0.1400 8,100 +0.01(+3.70%)
Dec 04, 2012 0.1350 0.1350 0.1350 0.1350 49,000 -0.00(-0.74%)
Nov 30, 2012 0.1410 0.1490 0.1350 0.1360 38,745 +0.00(+0.74%)
Nov 29, 2012 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Nov 28, 2012 0.1350 0.1350 0.1350 0.1350 68,870 +0.00(+0.00%)
Nov 27, 2012 0.1300 0.1410 0.1300 0.1350 11,230 +0.00(+0.00%)
Nov 26, 2012 0.1400 0.1410 0.1350 0.1350 244,425 -0.01(-4.26%)
Nov 24, 2012 0.1410 0.1410 0.1410 0.1410 1,000 +0.00(+0.00%)
Nov 23, 2012 0.1410 0.1410 0.1410 0.1410 1,000 +0.00(+0.00%)
Nov 21, 2012 0.1411 0.1411 0.1410 0.1410 124,760 -0.00(-0.07%)
Nov 20, 2012 0.1411 0.1411 0.1411 0.1411 700 -0.01(-5.93%)
Nov 19, 2012 0.1450 0.1500 0.1450 0.1500 58,350 +0.01(+3.45%)
Nov 16, 2012 0.1450 0.1450 0.1450 0.1450 5,100 +0.00(+0.00%)
Nov 14, 2012 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 13, 2012 0.1450 0.1500 0.1450 0.1500 800 +0.01(+3.45%)
Nov 12, 2012 0.1450 0.1450 0.1450 0.1450 3,600 -0.03(-14.71%)
Nov 09, 2012 0.1700 0.1800 0.1700 0.1700 27,830 -0.00(-2.86%)
Nov 07, 2012 0.1750 0.1750 0.1750 0 +0.03(+24.03%)
Nov 06, 2012 0.1550 0.1700 0.1411 0.1411 125,135 -0.01(-8.97%)
Nov 05, 2012 0.1510 0.1575 0.1510 0.1550 5,501 -0.01(-3.13%)
Nov 02, 2012 0.1500 0.1600 0.1500 0.1600 52,000 +0.01(+6.67%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.