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

Cabaletta Bio Inc (NQ: CABA )

3.550 -0.240 (-6.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 17.15 17.03 17.02 17.06 1,780,519 -0.09(-0.52%)
Mar 27, 2024 17.11 17.21 16.60 17.15 987,834 +0.19(+1.12%)
Mar 26, 2024 16.93 17.16 16.61 16.96 855,045 +0.17(+1.01%)
Mar 25, 2024 17.71 18.00 16.66 16.79 1,075,636 -0.56(-3.23%)
Mar 22, 2024 16.91 18.41 16.88 17.35 1,177,222 -0.19(-1.08%)
Mar 21, 2024 18.10 18.31 16.31 17.54 1,561,318 -0.58(-3.20%)
Mar 20, 2024 18.00 18.26 17.33 18.12 786,886 +0.12(+0.67%)
Mar 19, 2024 17.77 18.72 17.44 18.00 1,120,893 +0.02(+0.11%)
Mar 18, 2024 18.47 19.06 17.20 17.98 1,326,201 -0.76(-4.06%)
Mar 15, 2024 18.75 19.63 18.18 18.74 2,689,959 -0.22(-1.16%)
Mar 14, 2024 19.93 20.24 18.77 18.96 1,441,162 -1.28(-6.32%)
Mar 13, 2024 20.80 21.23 19.94 20.24 946,770 -0.47(-2.27%)
Mar 12, 2024 20.37 20.90 19.82 20.71 837,230 +0.33(+1.62%)
Mar 11, 2024 22.34 22.75 20.30 20.38 1,359,077 -2.09(-9.30%)
Mar 08, 2024 22.65 23.17 21.80 22.47 1,046,220 +0.13(+0.58%)
Mar 07, 2024 22.50 23.17 22.10 22.34 848,324 -0.22(-0.98%)
Mar 06, 2024 22.20 22.66 21.59 22.56 708,236 +0.88(+4.06%)
Mar 05, 2024 21.98 22.55 21.06 21.68 653,952 -0.29(-1.32%)
Mar 04, 2024 23.93 23.98 21.53 21.97 649,864 -2.00(-8.34%)
Mar 01, 2024 23.09 24.67 22.92 23.97 930,240 +1.09(+4.76%)
Feb 29, 2024 23.56 24.04 22.56 22.88 685,389 -0.17(-0.74%)
Feb 28, 2024 24.06 24.85 23.01 23.05 669,316 -1.27(-5.22%)
Feb 27, 2024 23.62 24.49 23.55 24.32 1,195,588 +0.78(+3.31%)
Feb 26, 2024 22.51 23.77 22.46 23.54 520,693 +1.15(+5.14%)
Feb 23, 2024 22.00 22.71 21.81 22.39 414,734 +0.20(+0.90%)
Feb 22, 2024 22.14 22.96 21.83 22.19 427,990 +0.14(+0.63%)
Feb 21, 2024 22.59 22.81 21.77 22.05 421,917 -0.65(-2.86%)
Feb 20, 2024 22.56 23.11 22.30 22.70 536,503 -0.16(-0.70%)
Feb 16, 2024 23.57 23.86 22.69 22.86 685,350 -1.04(-4.35%)
Feb 15, 2024 24.19 25.05 23.69 23.90 711,880 +0.05(+0.21%)
Feb 14, 2024 23.98 24.56 23.59 23.85 631,671 +0.43(+1.84%)
Feb 13, 2024 24.15 24.66 22.72 23.42 904,219 -1.58(-6.32%)
Feb 12, 2024 24.89 26.10 24.89 25.00 1,406,091 +0.00(+0.00%)
Feb 09, 2024 25.78 25.89 24.85 25.00 750,340 -0.38(-1.50%)
Feb 08, 2024 23.58 26.35 23.35 25.38 2,490,495 +1.79(+7.59%)
Feb 07, 2024 22.65 23.99 22.42 23.59 926,344 +0.94(+4.15%)
Feb 06, 2024 22.50 23.00 22.00 22.65 702,939 +0.08(+0.35%)
Feb 05, 2024 22.91 24.24 22.10 22.57 1,161,856 +0.54(+2.45%)
Feb 02, 2024 20.15 22.60 20.14 22.03 1,510,517 +1.45(+7.05%)
Feb 01, 2024 20.70 21.06 20.18 20.58 644,857 +0.10(+0.49%)
Jan 31, 2024 21.03 21.66 20.37 20.48 935,054 -0.68(-3.21%)
Jan 30, 2024 22.78 22.78 20.46 21.16 878,422 -1.99(-8.60%)
Jan 29, 2024 22.26 23.65 22.15 23.15 600,322 +0.87(+3.90%)
Jan 26, 2024 22.35 23.14 21.86 22.28 481,913 +0.00(+0.00%)
Jan 25, 2024 20.83 22.34 20.54 22.28 808,772 +1.78(+8.68%)
Jan 24, 2024 20.50 20.85 20.05 20.50 505,938 +0.28(+1.38%)
Jan 23, 2024 20.36 20.62 19.93 20.22 608,805 -0.25(-1.22%)
Jan 22, 2024 19.47 20.50 19.47 20.47 765,457 +0.99(+5.08%)
Jan 19, 2024 20.84 20.84 19.11 19.48 1,156,361 -1.00(-4.88%)
Jan 18, 2024 20.79 21.64 19.69 20.48 895,598 -0.22(-1.06%)
Jan 17, 2024 21.01 21.38 20.23 20.70 803,103 -0.70(-3.27%)
Jan 16, 2024 20.98 21.71 20.11 21.40 1,184,392 +0.20(+0.94%)
Jan 12, 2024 21.79 21.84 20.96 21.20 582,969 -0.31(-1.44%)
Jan 11, 2024 22.02 22.09 21.16 21.51 1,038,262 -0.93(-4.14%)
Jan 10, 2024 23.86 24.07 21.89 22.44 866,306 -1.50(-6.27%)
Jan 09, 2024 24.24 24.62 23.80 23.94 597,216 -0.30(-1.24%)
Jan 08, 2024 22.48 24.47 22.29 24.24 1,081,150 +1.94(+8.70%)
Jan 05, 2024 21.88 22.49 21.18 22.30 955,215 +0.15(+0.68%)
Jan 04, 2024 22.02 22.62 21.66 22.15 572,544 +0.33(+1.51%)
Jan 03, 2024 21.98 23.33 21.51 21.82 632,284 -0.34(-1.53%)
Jan 02, 2024 22.53 23.04 21.69 22.16 972,911 -0.54(-2.38%)
Dec 29, 2023 23.37 23.50 22.44 22.70 729,394 -0.63(-2.70%)
Dec 28, 2023 23.30 23.73 22.92 23.33 485,971 -0.03(-0.13%)
Dec 27, 2023 23.27 23.77 23.23 23.36 599,906 +0.06(+0.26%)
Dec 26, 2023 22.50 23.45 22.07 23.30 912,921 +1.16(+5.24%)
Dec 22, 2023 22.14 22.72 22.00 22.14 635,132 +0.00(+0.00%)
Dec 21, 2023 21.60 22.20 21.02 22.14 672,013 +0.87(+4.09%)
Dec 20, 2023 22.08 22.59 21.22 21.27 2,578,115 -1.08(-4.83%)
Dec 19, 2023 21.00 22.41 20.76 22.35 848,737 +1.49(+7.14%)
Dec 18, 2023 20.41 21.00 19.64 20.86 731,236 +0.31(+1.51%)
Dec 15, 2023 20.91 21.89 20.08 20.55 4,693,476 +0.01(+0.05%)
Dec 14, 2023 19.05 20.65 18.60 20.54 1,840,635 +1.74(+9.26%)
Dec 13, 2023 18.33 19.12 18.23 18.80 1,669,444 +0.67(+3.70%)
Dec 12, 2023 17.08 18.37 17.04 18.13 1,849,041 +1.05(+6.15%)
Dec 11, 2023 16.38 17.22 16.13 17.08 1,764,278 +0.85(+5.24%)
Dec 08, 2023 15.91 16.55 15.35 16.23 983,158 +0.24(+1.50%)
Dec 07, 2023 14.74 16.33 14.74 15.99 1,047,190 +1.25(+8.48%)
Dec 06, 2023 15.74 16.08 14.65 14.74 1,784,098 -0.89(-5.69%)
Dec 05, 2023 15.87 16.39 15.48 15.63 673,590 -0.43(-2.68%)
Dec 04, 2023 16.00 16.06 15.18 16.06 814,958 +0.04(+0.25%)
Dec 01, 2023 15.55 16.08 15.17 16.02 1,269,362 -0.03(-0.19%)
Nov 30, 2023 14.50 16.22 14.14 16.05 2,414,526 +2.17(+15.63%)
Nov 29, 2023 13.60 15.71 13.31 13.88 3,687,683 +0.19(+1.39%)
Nov 28, 2023 18.51 18.90 9.550 13.69 15,371,636 -5.01(-26.79%)
Nov 27, 2023 18.67 19.22 18.40 18.70 543,885 +0.03(+0.16%)
Nov 24, 2023 18.32 19.14 18.32 18.67 290,978 +0.23(+1.25%)
Nov 22, 2023 17.45 18.75 17.20 18.44 691,930 +0.82(+4.65%)
Nov 21, 2023 17.71 18.31 17.51 17.62 365,869 -0.33(-1.84%)
Nov 20, 2023 18.02 18.46 16.90 17.95 1,702,513 -0.01(-0.06%)
Nov 17, 2023 17.55 18.08 17.07 17.96 699,833 +0.52(+2.98%)
Nov 16, 2023 17.35 17.51 16.78 17.44 550,107 +0.07(+0.40%)
Nov 15, 2023 18.02 18.46 17.25 17.37 909,556 -0.10(-0.57%)
Nov 14, 2023 18.15 18.45 17.15 17.47 735,725 +0.05(+0.29%)
Nov 13, 2023 17.51 17.85 16.80 17.42 384,241 -0.46(-2.57%)
Nov 10, 2023 18.25 18.98 17.15 17.88 604,047 +0.36(+2.05%)
Nov 09, 2023 17.31 18.61 17.10 17.52 1,135,202 +0.33(+1.92%)
Nov 08, 2023 16.47 18.24 16.30 17.19 985,368 +1.10(+6.84%)
Nov 07, 2023 15.41 16.35 15.00 16.09 442,922 +0.77(+5.03%)
Nov 06, 2023 16.01 16.27 15.01 15.32 373,274 -0.68(-4.25%)
Nov 03, 2023 16.20 16.48 15.81 16.00 696,392 +0.46(+2.96%)
Nov 02, 2023 15.00 15.59 14.72 15.54 358,701 +0.79(+5.36%)
Nov 01, 2023 14.43 15.01 14.09 14.75 595,153 +0.49(+3.44%)
Oct 31, 2023 13.63 14.46 13.28 14.26 415,067 +0.50(+3.63%)
Oct 30, 2023 12.83 14.00 12.71 13.76 522,351 +0.96(+7.50%)
Oct 27, 2023 12.89 12.94 12.46 12.80 669,684 +0.00(+0.00%)
Oct 26, 2023 12.73 13.11 12.61 12.80 454,244 -0.01(-0.08%)
Oct 25, 2023 12.58 13.25 12.27 12.81 409,309 +0.07(+0.55%)
Oct 24, 2023 12.67 13.57 12.54 12.74 749,771 +0.53(+4.30%)
Oct 23, 2023 13.37 13.37 11.88 12.21 620,430 -1.21(-8.98%)
Oct 20, 2023 13.21 13.99 12.68 13.42 394,758 +0.21(+1.63%)
Oct 19, 2023 14.00 14.65 12.98 13.21 736,237 -0.25(-1.86%)
Oct 18, 2023 14.33 14.49 13.15 13.46 709,629 -1.16(-7.97%)
Oct 17, 2023 14.50 15.17 14.34 14.62 414,446 +0.03(+0.21%)
Oct 16, 2023 15.25 15.35 14.02 14.59 486,084 -0.73(-4.77%)
Oct 13, 2023 15.18 15.42 14.69 15.32 1,246,294 +0.31(+2.07%)
Oct 12, 2023 16.48 16.76 14.52 15.01 835,301 -1.49(-9.03%)
Oct 11, 2023 16.58 17.26 15.96 16.50 544,250 +0.00(+0.00%)
Oct 10, 2023 16.55 16.75 15.85 16.50 888,440 +0.00(+0.00%)
Oct 09, 2023 15.60 16.67 15.26 16.50 461,040 +0.89(+5.70%)
Oct 06, 2023 14.38 15.85 14.04 15.61 482,060 +1.19(+8.25%)
Oct 05, 2023 14.69 14.69 13.79 14.42 917,142 -0.35(-2.37%)
Oct 04, 2023 14.58 14.85 12.12 14.77 1,943,635 -0.03(-0.20%)
Oct 03, 2023 14.81 14.90 13.93 14.80 830,571 -0.13(-0.87%)
Oct 02, 2023 15.36 15.50 14.43 14.93 509,338 -0.29(-1.91%)
Sep 29, 2023 15.44 15.48 15.05 15.22 596,887 +0.02(+0.13%)
Sep 28, 2023 14.70 15.30 14.52 15.20 421,407 +0.50(+3.40%)
Sep 27, 2023 14.89 15.55 14.37 14.70 354,127 -0.16(-1.08%)
Sep 26, 2023 15.50 16.25 14.81 14.86 570,061 -0.51(-3.32%)
Sep 25, 2023 15.72 15.60 15.25 15.37 610,016 -0.45(-2.84%)
Sep 22, 2023 16.02 16.28 15.39 15.82 994,697 -0.23(-1.43%)
Sep 21, 2023 15.74 16.08 14.73 16.05 1,017,505 +0.02(+0.12%)
Sep 20, 2023 17.29 17.35 16.00 16.03 798,521 -1.33(-7.66%)
Sep 19, 2023 18.93 19.03 17.15 17.36 937,559 -1.29(-6.92%)
Sep 18, 2023 16.17 19.34 16.03 18.65 1,759,318 +2.84(+17.96%)
Sep 15, 2023 14.87 16.03 14.85 15.81 4,397,909 +1.04(+7.04%)
Sep 14, 2023 14.58 14.86 13.78 14.77 970,091 +0.23(+1.58%)
Sep 13, 2023 16.51 16.69 14.46 14.54 911,163 -1.95(-11.83%)
Sep 12, 2023 15.23 16.78 15.23 16.49 1,502,212 +1.26(+8.27%)
Sep 11, 2023 14.12 15.92 13.95 15.23 1,518,161 +1.37(+9.88%)
Sep 08, 2023 14.20 14.52 13.78 13.86 398,941 -0.32(-2.26%)
Sep 07, 2023 13.87 14.24 13.51 14.18 679,252 +0.23(+1.65%)
Sep 06, 2023 13.89 14.47 13.38 13.95 520,200 +0.12(+0.87%)
Sep 05, 2023 13.89 16.04 13.71 13.83 2,090,670 +0.51(+3.83%)
Sep 01, 2023 14.31 14.45 12.94 13.32 627,026 -0.84(-5.93%)
Aug 31, 2023 14.30 14.56 13.68 14.16 789,129 -0.14(-0.98%)
Aug 30, 2023 14.41 14.94 14.17 14.30 401,974 -0.13(-0.90%)
Aug 29, 2023 14.56 15.39 14.33 14.43 484,446 -0.13(-0.89%)
Aug 28, 2023 13.60 14.71 13.60 14.56 432,217 +1.00(+7.37%)
Aug 25, 2023 13.68 13.89 13.18 13.56 166,976 -0.07(-0.51%)
Aug 24, 2023 13.94 14.18 13.62 13.63 196,158 -0.31(-2.22%)
Aug 23, 2023 14.03 14.41 13.85 13.94 260,873 -0.10(-0.71%)
Aug 22, 2023 13.86 14.07 13.44 14.04 261,820 +0.41(+3.01%)
Aug 21, 2023 12.66 14.01 12.66 13.63 460,645 +0.95(+7.49%)
Aug 18, 2023 12.03 12.81 11.80 12.68 219,738 +0.48(+3.93%)
Aug 17, 2023 13.12 13.40 12.00 12.20 306,548 -0.90(-6.87%)
Aug 16, 2023 13.64 13.64 12.45 13.10 314,968 -0.57(-4.17%)
Aug 15, 2023 13.43 14.03 13.23 13.67 283,699 +0.24(+1.79%)
Aug 14, 2023 13.66 14.08 13.23 13.43 356,329 -0.19(-1.40%)
Aug 11, 2023 12.54 13.83 12.51 13.62 632,827 +1.35(+11.00%)
Aug 10, 2023 12.77 13.28 12.24 12.27 488,778 -0.11(-0.89%)
Aug 09, 2023 12.21 12.70 12.11 12.38 219,252 +0.17(+1.39%)
Aug 08, 2023 11.85 12.45 11.85 12.21 211,374 +0.36(+3.04%)
Aug 07, 2023 12.02 12.22 11.80 11.85 248,799 -0.20(-1.66%)
Aug 04, 2023 12.48 12.48 11.81 12.05 230,043 -0.37(-2.98%)
Aug 03, 2023 12.40 12.62 12.29 12.42 151,456 -0.04(-0.32%)
Aug 02, 2023 12.43 12.81 12.19 12.46 164,483 -0.17(-1.35%)
Aug 01, 2023 13.60 13.70 12.15 12.63 634,954 -0.99(-7.27%)
Jul 31, 2023 12.79 13.87 12.73 13.62 657,824 +0.84(+6.57%)
Jul 28, 2023 12.07 13.11 11.89 12.78 387,292 +0.94(+7.94%)
Jul 27, 2023 12.27 12.35 11.63 11.84 382,341 -0.31(-2.55%)
Jul 26, 2023 12.31 12.63 11.93 12.15 167,662 -0.20(-1.62%)
Jul 25, 2023 12.56 12.86 12.31 12.35 209,152 -0.23(-1.83%)
Jul 24, 2023 13.45 13.51 12.01 12.58 430,360 -0.90(-6.68%)
Jul 21, 2023 13.88 14.30 13.45 13.48 208,902 -0.33(-2.39%)
Jul 20, 2023 13.33 14.03 13.01 13.81 645,452 +0.48(+3.60%)
Jul 19, 2023 14.03 14.45 13.17 13.33 486,960 -0.65(-4.65%)
Jul 18, 2023 12.96 14.20 12.79 13.98 1,102,790 +1.49(+11.93%)
Jul 17, 2023 12.18 12.71 12.09 12.49 357,833 +0.38(+3.14%)
Jul 14, 2023 12.15 12.50 11.96 12.11 180,197 -0.05(-0.41%)
Jul 13, 2023 12.07 12.43 11.89 12.16 222,526 +0.15(+1.25%)
Jul 12, 2023 12.44 12.70 11.96 12.01 401,581 -0.22(-1.80%)
Jul 11, 2023 12.94 12.99 11.86 12.23 467,606 -0.73(-5.63%)
Jul 10, 2023 12.02 13.17 12.00 12.96 485,853 +0.88(+7.28%)
Jul 07, 2023 12.12 12.37 11.89 12.08 312,822 -0.04(-0.33%)
Jul 06, 2023 12.00 12.27 11.79 12.12 335,050 +0.01(+0.08%)
Jul 05, 2023 12.17 12.32 11.84 12.11 355,188 -0.18(-1.46%)
Jul 03, 2023 12.99 12.99 11.88 12.29 328,640 -0.62(-4.80%)
Jun 30, 2023 12.78 13.56 12.74 12.91 1,273,610 +0.24(+1.89%)
Jun 29, 2023 13.24 13.77 12.65 12.67 455,789 -0.68(-5.09%)
Jun 28, 2023 11.94 13.59 11.88 13.35 612,802 +1.34(+11.16%)
Jun 27, 2023 13.95 14.07 11.79 12.01 1,199,361 -1.94(-13.91%)
Jun 26, 2023 12.61 14.25 12.15 13.95 1,155,568 +1.34(+10.63%)
Jun 23, 2023 12.10 13.55 12.10 12.61 3,736,268 +0.21(+1.69%)
Jun 22, 2023 12.04 12.57 11.85 12.40 355,604 +0.37(+3.08%)
Jun 21, 2023 11.54 12.44 11.50 12.03 665,769 -0.40(-3.22%)
Jun 20, 2023 13.18 13.31 12.29 12.43 471,391 -0.69(-5.26%)
Jun 16, 2023 12.83 13.82 12.78 13.12 654,239 +0.25(+1.94%)
Jun 15, 2023 12.88 13.66 12.60 12.87 316,130 +1.17(+10.00%)
May 08, 2023 12.50 12.79 11.62 11.70 284,510 -0.88(-7.00%)
May 05, 2023 12.28 12.91 12.23 12.58 342,626 +0.37(+3.03%)
May 04, 2023 12.29 12.58 11.28 12.21 335,809 -0.03(-0.25%)
May 03, 2023 11.45 13.34 11.00 12.24 1,080,169 +0.66(+5.70%)
May 02, 2023 11.72 11.84 10.83 11.58 427,102 +0.18(+1.58%)
May 01, 2023 10.23 12.00 10.14 11.40 540,021 +1.02(+9.83%)
Apr 28, 2023 8.860 10.45 8.570 10.38 464,000 +1.51(+17.02%)
Apr 27, 2023 8.320 9.150 8.110 8.870 431,127 +0.59(+7.13%)
Apr 26, 2023 8.080 8.470 7.770 8.280 163,085 +0.20(+2.48%)
Apr 25, 2023 8.550 9.000 7.690 8.080 438,469 -0.51(-5.94%)
Apr 24, 2023 8.580 8.739 8.315 8.590 95,128 +0.00(+0.00%)
Apr 21, 2023 8.390 8.740 8.220 8.590 150,630 +0.20(+2.38%)
Apr 20, 2023 8.610 8.610 8.240 8.390 223,234 -0.21(-2.44%)
Apr 19, 2023 8.430 8.650 8.260 8.600 79,218 +0.11(+1.30%)
Apr 18, 2023 8.640 8.640 8.150 8.490 118,472 -0.05(-0.59%)
Apr 17, 2023 7.900 8.850 7.760 8.540 356,073 +0.73(+9.35%)
Apr 14, 2023 8.140 8.140 7.732 7.810 228,838 -0.28(-3.46%)
Apr 13, 2023 8.120 8.560 8.020 8.090 134,728 +0.01(+0.12%)
Apr 12, 2023 8.410 8.490 7.870 8.080 191,717 -0.27(-3.23%)
Apr 11, 2023 8.210 8.620 8.070 8.350 187,260 +0.21(+2.58%)
Apr 10, 2023 7.830 8.210 7.480 8.140 241,794 +0.28(+3.56%)
Apr 06, 2023 7.640 8.070 7.590 7.860 128,116 +0.21(+2.75%)
Apr 05, 2023 8.050 8.220 7.425 7.650 230,175 -0.40(-4.97%)
Apr 04, 2023 8.450 8.450 7.740 8.050 354,679 -0.40(-4.73%)
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.