Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Capstone Therapeutics Corp (OP: CAPS )

4.625 -0.375 (-7.50%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 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 31, 2015 0.1800 0.1800 0.1800 0.1800 112 +0.00(+0.00%)
Mar 30, 2015 0.1800 0.1810 0.1694 0.1800 113,370 +0.01(+5.82%)
Mar 27, 2015 0.1701 0.1701 0.1701 0.1701 2,000 -0.02(-10.47%)
Mar 26, 2015 0.1760 0.1900 0.1700 0.1900 22,000 +0.02(+8.57%)
Mar 25, 2015 0.1800 0.1850 0.1750 0.1750 25,338 -0.02(-7.89%)
Mar 24, 2015 0.1900 0.1950 0.1900 0.1900 19,137 +0.00(+0.00%)
Mar 23, 2015 0.1900 0.1900 0.1900 0.1900 3,270 +0.00(+0.00%)
Mar 20, 2015 0.1900 0.1950 0.1900 0.1900 76,010 +0.00(+0.00%)
Mar 19, 2015 0.1900 0.1900 0.1900 0.1900 17,207 +0.01(+2.70%)
Mar 16, 2015 0.1850 0.1850 0.1850 37 -0.01(-4.15%)
Mar 13, 2015 0.1930 0.1930 0.1930 0.1930 260 +0.00(+1.58%)
Mar 12, 2015 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Mar 11, 2015 0.1900 0.1900 0.1900 0.1900 8,184 -0.01(-4.04%)
Mar 04, 2015 0.1980 0.1980 0.1980 0 -0.00(-1.00%)
Mar 03, 2015 0.2000 0.1900 0.2000 57,117 +0.00(+0.00%)
Mar 02, 2015 0.2000 0.2000 0.2000 0.2000 3,100 +0.00(+0.00%)
Feb 27, 2015 0.2000 0.2000 0.2000 0.2000 400 -0.01(-4.76%)
Feb 26, 2015 0.1871 0.2100 0.1871 0.2100 746 +0.01(+5.05%)
Feb 25, 2015 0.1999 0.1999 0.1999 0.1999 5,000 +0.00(+2.51%)
Feb 24, 2015 0.1850 0.1950 0.1850 0.1950 12,455 +0.00(+0.00%)
Feb 23, 2015 0.1950 0.1950 0.1950 0.1950 14,000 +0.01(+2.63%)
Feb 20, 2015 0.1850 0.1900 0.1850 0.1900 2,300 +0.00(+2.15%)
Feb 19, 2015 0.1950 0.2000 0.1860 0.1860 32,043 -0.01(-4.62%)
Feb 18, 2015 0.1960 0.1960 0.1950 0.1950 10,288 -0.00(-0.51%)
Feb 17, 2015 0.1950 0.1990 0.1950 0.1960 12,686 -0.00(-1.51%)
Feb 13, 2015 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Feb 12, 2015 0.1990 0.1990 0.1990 0.1990 4,450 +0.00(+2.05%)
Feb 11, 2015 0.1990 0.1990 0.1950 0.1950 1,742 -0.00(-2.01%)
Feb 09, 2015 0.1990 0.1990 0.1990 0 +0.00(+2.05%)
Feb 06, 2015 0.1990 0.1990 0.1950 0.1950 9,700 -0.01(-2.50%)
Feb 05, 2015 0.2100 0.2100 0.2000 0.2000 21,504 -0.00(-2.44%)
Feb 04, 2015 0.2150 0.2150 0.2050 0.2050 98,391 -0.01(-5.57%)
Feb 02, 2015 0.2171 0.2171 0.2171 47 +0.00(+0.05%)
Jan 30, 2015 0.2170 0.2170 0.2170 0.2170 500 +0.00(+0.46%)
Jan 29, 2015 0.2160 0.2160 0.2160 0.2160 1,000 -0.00(-0.46%)
Jan 28, 2015 0.2200 0.2250 0.2170 0.2170 15,246 +0.00(+0.93%)
Jan 27, 2015 0.2150 0.2150 0.2150 0.2150 406 -0.00(-0.46%)
Jan 26, 2015 0.2160 0.2160 0.2160 0.2160 1,000 +0.00(+0.47%)
Jan 23, 2015 0.2150 0.2150 0.2150 0.2150 200 +0.00(+0.00%)
Jan 22, 2015 0.2150 0.2150 0.2150 0.2150 1,950 -0.01(-2.71%)
Jan 21, 2015 0.2210 0.2220 0.2210 0.2210 7,507 -0.00(-0.45%)
Jan 20, 2015 0.2250 0.2250 0.2220 0.2220 10,585 -0.01(-3.90%)
Jan 16, 2015 0.2310 0.2310 0.2310 0 +0.01(+2.67%)
Jan 15, 2015 0.2250 0.2250 0.2250 0.2250 1,000 +0.00(+0.00%)
Jan 14, 2015 0.2250 0.2250 0.2250 0.2250 1,275 -0.01(-6.25%)
Jan 13, 2015 0.2400 0 +0.01(+6.67%)
Jan 08, 2015 0.2250 0.2250 0.2250 45 -0.01(-3.02%)
Jan 07, 2015 0.2320 0.2320 0.2320 0.2320 5,000 +0.01(+4.50%)
Jan 02, 2015 0.2220 0.2220 0.2220 74 -0.01(-3.90%)
Dec 31, 2014 0.2310 0.2310 0.2310 0 +0.00(+1.76%)
Dec 30, 2014 0.2270 0.2350 0.2270 0.2270 24,505 -0.00(-1.73%)
Dec 29, 2014 0.2270 0.2310 0.2270 0.2310 32,600 +0.01(+2.67%)
Dec 26, 2014 0.2220 0.2250 0.2220 0.2250 16,860 +0.00(+1.35%)
Dec 24, 2014 0.2220 0.2220 0.2220 0 -0.01(-4.44%)
Dec 23, 2014 0.2210 0.2323 0.2210 0.2323 9,500 +0.01(+5.12%)
Dec 22, 2014 0.2200 0.2210 0.2200 0.2210 12,071 +0.00(+0.45%)
Dec 19, 2014 0.2200 0.2200 0.2200 0.2200 14,155 +0.00(+0.00%)
Dec 18, 2014 0.2200 0.2200 0.2200 0.2200 6,592 -0.00(-0.05%)
Dec 17, 2014 0.2500 0.2500 0.2201 0.2201 20,332 -0.02(-10.16%)
Dec 16, 2014 0.2299 0.2499 0.2299 0.2450 33,025 +0.03(+13.95%)
Dec 15, 2014 0.2180 0.2180 0.2150 0.2150 1,275 -0.01(-6.48%)
Dec 12, 2014 0.2170 0.2299 0.2150 0.2299 14,233 -0.00(-0.04%)
Dec 11, 2014 0.2200 0.2350 0.2151 0.2300 25,823 -0.02(-6.85%)
Dec 10, 2014 0.2469 0.2469 0.2469 0.2469 1,000 -0.00(-1.20%)
Dec 09, 2014 0.2201 0.2499 0.2200 0.2499 10,778 +0.03(+12.52%)
Dec 08, 2014 0.2400 0.2400 0.2221 0.2221 12,000 -0.03(-11.16%)
Dec 05, 2014 0.2201 0.2500 0.2201 0.2500 14,716 +0.02(+8.70%)
Dec 04, 2014 0.2299 0.2300 0.2299 0.2300 13,754 +0.02(+6.98%)
Dec 02, 2014 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Dec 01, 2014 0.2350 0.2350 0.2350 0.2350 700 -0.00(-0.42%)
Nov 28, 2014 0.2500 0.2500 0.2355 0.2360 19,500 +0.00(+0.00%)
Nov 26, 2014 0.2360 0.2360 0.2360 0 +0.01(+4.94%)
Nov 25, 2014 0.2100 0.2249 0.2060 0.2249 9,162 +0.01(+7.04%)
Nov 24, 2014 0.2150 0.2150 0.2101 0.2101 13,965 -0.01(-6.62%)
Nov 21, 2014 0.2200 0.2300 0.2120 0.2250 40,921 +0.01(+2.27%)
Nov 20, 2014 0.2200 0.2200 0.2060 0.2200 75,361 +0.01(+2.33%)
Nov 19, 2014 0.2150 0.2150 0.2150 0.2150 6,400 -0.01(-2.27%)
Nov 18, 2014 0.2100 0.2200 0.2050 0.2200 61,687 +0.00(+0.00%)
Nov 17, 2014 0.2300 0.1900 0.2200 310,823 +0.03(+15.79%)
Nov 14, 2014 0.1920 0.2000 0.1850 0.1900 112,750 -0.00(-0.52%)
Nov 13, 2014 0.2101 0.2101 0.1900 0.1910 209,527 -0.02(-9.48%)
Nov 11, 2014 0.2110 0.2110 0.2110 15 +0.00(+0.00%)
Nov 10, 2014 0.2150 0.2150 0.2110 0.2110 8,188 -0.00(-1.86%)
Nov 07, 2014 0.2200 0.2200 0.2150 0.2150 13,400 -0.01(-2.27%)
Nov 06, 2014 0.2300 0.2300 0.2200 0.2200 4,582 -0.01(-4.35%)
Nov 04, 2014 0.2300 0.2300 0.2300 15 -0.00(-0.86%)
Oct 31, 2014 0.2320 0.2320 0.2320 0 +0.00(+0.87%)
Oct 30, 2014 0.2350 0.2350 0.2300 0.2300 5,165 -0.01(-4.17%)
Oct 28, 2014 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Oct 27, 2014 0.2350 0.2350 0.2350 0.2350 300 +0.00(+0.00%)
Oct 24, 2014 0.2350 0.2360 0.2350 0.2350 7,000 +0.00(+0.00%)
Oct 23, 2014 0.2375 0.2375 0.2350 0.2350 11,895 +0.00(+0.00%)
Oct 22, 2014 0.2350 0.2350 0.2350 0.2350 116 +0.00(+0.00%)
Oct 21, 2014 0.2350 0.2400 0.2350 0.2350 16,378 +0.00(+0.00%)
Oct 20, 2014 0.2350 0.2350 0.2350 0.2350 7,100 +0.00(+2.17%)
Oct 17, 2014 0.2300 0.2350 0.2300 0.2300 16,750 -0.00(-0.43%)
Oct 16, 2014 0.2300 0.2500 0.2300 0.2310 32,100 +0.02(+10.00%)
Oct 15, 2014 0.2450 0.2450 0.2100 0.2100 104,864 -0.04(-14.29%)
Oct 14, 2014 0.2451 0.2451 0.2450 0.2450 20,000 -0.03(-9.26%)
Oct 13, 2014 0.2460 0.2700 0.2460 0.2700 4,100 +0.02(+8.00%)
Oct 09, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 08, 2014 0.2550 0.2550 0.2400 0.2500 126,400 -0.01(-1.96%)
Oct 07, 2014 0.2550 0.2550 0.2550 0.2550 240 -0.01(-1.92%)
Oct 06, 2014 0.2610 0.2610 0.2600 0.2600 16,056 -0.00(-0.38%)
Oct 03, 2014 0.2610 0.2610 0.2610 0.2610 10,750 +0.00(+0.00%)
Oct 02, 2014 0.2655 0.2655 0.2610 0.2610 21,500 +0.00(+0.00%)
Oct 01, 2014 0.2620 0.2610 0.2610 4,600 -0.00(-0.38%)
Sep 30, 2014 0.2620 0.2620 0.2620 0.2620 4,030 -0.01(-2.96%)
Sep 29, 2014 0.2675 0.2700 0.2650 0.2700 15,500 +0.01(+1.89%)
Sep 26, 2014 0.2650 0.2700 0.2650 0.2650 21,774 -0.01(-1.85%)
Sep 25, 2014 0.2620 0.2700 0.2620 0.2700 2,865 -0.03(-9.70%)
Sep 19, 2014 0.2990 0.2990 0.2990 0 -0.05(-13.33%)
Sep 18, 2014 0.3450 0.3450 0.3450 0.3450 5,500 +0.00(+0.00%)
Sep 17, 2014 0.3499 0.3499 0.3400 0.3450 40,151 -0.01(-1.43%)
Sep 15, 2014 0.3500 0.3500 0.3500 29 +0.01(+2.91%)
Sep 12, 2014 0.3900 0.3900 0.3401 0.3401 15,525 -0.05(-12.79%)
Sep 11, 2014 0.3401 0.3900 0.3401 0.3900 133,100 +0.01(+2.90%)
Sep 10, 2014 0.3790 0.3790 0.3790 0.3790 10,020 +0.01(+3.55%)
Sep 09, 2014 0.3600 0.3790 0.3500 0.3660 27,083 +0.03(+7.65%)
Sep 08, 2014 0.3600 0.3800 0.3361 0.3400 47,229 -0.03(-9.33%)
Sep 05, 2014 0.3780 0.3780 0.3700 0.3750 23,735 +0.02(+5.63%)
Sep 04, 2014 0.3001 0.3800 0.3001 0.3550 90,590 +0.02(+7.58%)
Sep 02, 2014 0.3300 0.3300 0.3300 0 +0.03(+11.49%)
Aug 29, 2014 0.2960 0.2960 0.2960 0 -0.02(-6.21%)
Aug 28, 2014 0.2520 0.3380 0.2520 0.3156 24,510 +0.01(+1.81%)
Aug 27, 2014 0.2701 0.3400 0.2701 0.3100 34,879 +0.02(+6.90%)
Aug 26, 2014 0.2650 0.2900 0.2650 0.2900 11,325 +0.02(+7.41%)
Aug 25, 2014 0.2650 0.3000 0.2650 0.2700 58,252 +0.01(+1.89%)
Aug 22, 2014 0.2600 0.2650 0.2600 0.2650 25,618 +0.01(+1.92%)
Aug 21, 2014 0.2600 0.2600 0.2600 0.2600 9,470 -0.01(-1.89%)
Aug 20, 2014 0.2520 0.2650 0.2520 0.2650 47,571 +0.01(+4.74%)
Aug 19, 2014 0.2551 0.2700 0.2530 0.2530 34,829 -0.03(-9.32%)
Aug 18, 2014 0.2501 0.2790 0.2501 0.2790 5,775 +0.03(+11.56%)
Aug 15, 2014 0.2501 0.2501 0.2501 0.2501 6,346 +0.00(+0.00%)
Aug 14, 2014 0.2500 0.2500 0.2501 1,653 +0.00(+0.04%)
Aug 13, 2014 0.2501 0.2501 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 12, 2014 0.2501 0.2501 0.2500 0.2500 19,535 -0.00(-0.79%)
Aug 11, 2014 0.2501 0.2520 0.2501 0.2520 10,500 +0.00(+0.76%)
Aug 08, 2014 0.2500 0.2501 0.2500 0.2501 37,291 +0.00(+0.04%)
Aug 04, 2014 0.2500 0.2500 0.2500 0 -0.01(-4.76%)
Jul 30, 2014 0.2625 0.2625 0.2625 0 +0.02(+6.71%)
Jul 29, 2014 0.2100 0.2600 0.2100 0.2460 5,000 -0.03(-11.83%)
Jul 28, 2014 0.2100 0.2790 0.2100 0.2790 1,000 +0.03(+11.60%)
Jul 25, 2014 0.2500 0.2500 0.2500 0.2500 3,074 +0.00(+1.63%)
Jul 24, 2014 0.2500 0.2500 0.2460 0.2460 7,691 -0.00(-1.60%)
Jul 22, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 21, 2014 0.2500 0.2500 0.2500 0.2500 3,384 +0.00(+0.00%)
Jul 18, 2014 0.2460 0.2800 0.2460 0.2500 8,417 +0.00(+0.00%)
Jul 17, 2014 0.2450 0.2500 0.2450 0.2500 5,090 +0.00(+1.30%)
Jul 16, 2014 0.2460 0.2468 0.2460 0.2468 5,400 -0.00(-1.28%)
Jul 14, 2014 0.2500 0.2500 0.2500 40 +0.00(+0.00%)
Jul 11, 2014 0.2450 0.2600 0.2450 0.2500 21,300 +0.01(+2.04%)
Jul 09, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 07, 2014 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 03, 2014 0.2450 0.2450 0.2450 0 -0.02(-5.81%)
Jul 02, 2014 0.2760 0.2760 0.2601 0.2601 5,000 -0.02(-7.11%)
Jul 01, 2014 0.2602 0.2800 0.2601 0.2800 9,635 -0.02(-6.67%)
Jun 30, 2014 0.3000 0.3000 0.3000 0.3000 10,000 +0.06(+24.48%)
Jun 27, 2014 0.2600 0.3300 0.2410 0.2410 87,464 +0.00(+0.37%)
Jun 25, 2014 0.2401 0.2401 0.2401 0 +0.00(+0.04%)
Jun 24, 2014 0.2450 0.2450 0.2350 0.2400 132,046 -0.01(-2.04%)
Jun 23, 2014 0.2634 0.2634 0.2450 0.2450 9,724 +0.01(+2.08%)
Jun 18, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 17, 2014 0.2401 0.2750 0.2400 0.2400 30,691 -0.02(-7.69%)
Jun 16, 2014 0.2650 0.2749 0.2401 0.2600 27,250 +0.01(+4.00%)
Jun 13, 2014 0.2648 0.2649 0.2500 0.2500 25,318 +0.01(+4.17%)
Jun 12, 2014 0.2301 0.2641 0.2301 0.2400 69,103 -0.02(-9.40%)
Jun 11, 2014 0.2648 0.2649 0.2300 0.2649 49,091 +0.04(+20.41%)
Jun 10, 2014 0.2250 0.2329 0.2200 0.2200 25,000 +0.01(+4.76%)
Jun 06, 2014 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-4.98%)
Jun 05, 2014 0.2210 0.2210 0.2210 0.2210 236 -0.05(-18.09%)
Jun 04, 2014 0.2500 0.2698 0.2100 0.2698 97,150 +0.00(+0.00%)
Jun 03, 2014 0.2500 0.2698 0.2500 0.2698 45,115 +0.02(+7.92%)
Jun 02, 2014 0.2500 0.2539 0.2500 0.2500 63,104 +0.00(+0.00%)
May 30, 2014 0.2500 0.2500 0.2500 0.2500 4,450 +0.00(+0.00%)
May 29, 2014 0.2500 0.2500 0.2500 0.2500 2,490 +0.00(+0.00%)
May 28, 2014 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
May 27, 2014 0.2500 0.2500 0.2500 0.2500 413 -0.00(-0.04%)
May 23, 2014 0.2501 0.2501 0.2501 0 -0.00(-0.75%)
May 22, 2014 0.2600 0.2600 0.2520 0.2520 52,395 -0.01(-3.08%)
May 21, 2014 0.2500 0.2600 0.2500 0.2600 41,650 +0.01(+4.00%)
May 20, 2014 0.2700 0.2700 0.2500 0.2500 26,115 -0.02(-7.41%)
May 19, 2014 0.2700 0.2700 0.2700 0.2700 2,500 +0.01(+3.85%)
May 16, 2014 0.2600 0.2600 0.2600 0.2600 56,100 +0.00(+0.00%)
May 15, 2014 0.2600 0.2600 0.2600 0.2600 12,442 +0.00(+0.00%)
May 14, 2014 0.2600 0.2600 0.2600 0.2600 19,170 +0.00(+0.00%)
May 13, 2014 0.2680 0.2680 0.2600 0.2600 9,000 -0.01(-3.70%)
May 12, 2014 0.2580 0.2700 0.2580 0.2700 41,150 +0.01(+3.81%)
May 09, 2014 0.2700 0.2800 0.2601 0.2601 9,281 +0.00(+0.04%)
May 08, 2014 0.2600 0.2600 0.2600 0.2600 11,000 +0.00(+0.00%)
May 07, 2014 0.2650 0.2680 0.2600 0.2600 24,775 -0.02(-7.74%)
May 06, 2014 0.2861 0.2861 0.2818 0.2818 11,057 +0.02(+6.34%)
May 05, 2014 0.2696 0.2696 0.2650 0.2650 4,014 +0.00(+0.00%)
May 01, 2014 0.2650 0.2650 0.2650 0.2650 1 +0.00(+0.00%)
Apr 29, 2014 0.2650 0.2650 0.2650 0 -0.02(-8.59%)
Apr 28, 2014 0.2799 0.2899 0.2799 0.2899 2,100 +0.03(+11.50%)
Apr 25, 2014 0.2600 0.2600 0.2600 0.2600 2,900 +0.00(+0.00%)
Apr 24, 2014 0.2600 0.2600 0.2501 0.2600 9,159 +0.01(+2.00%)
Apr 22, 2014 0.2549 0.2549 0.2549 0 +0.00(+1.92%)
Apr 21, 2014 0.2501 0.2501 0.2501 0.2501 1,787 -0.02(-7.37%)
Apr 17, 2014 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Apr 16, 2014 0.2500 0.2900 0.2500 0.2900 75,944 +0.04(+15.95%)
Apr 15, 2014 0.2700 0.2700 0.2501 0.2501 3,256 -0.01(-5.62%)
Apr 14, 2014 0.2650 0.2650 0.2650 0.2650 100 +0.01(+5.83%)
Apr 11, 2014 0.2900 0.3000 0.2504 0.2504 0 -0.05(-16.53%)
Apr 10, 2014 0.2301 0.3000 0.2301 0.3000 16,831 +0.00(+0.00%)
Apr 09, 2014 0.2900 0.3000 0.2900 0.3000 19,000 +0.00(+0.03%)
Apr 08, 2014 0.2600 0.3000 0.2600 0.2999 37,300 +0.05(+19.96%)
Apr 07, 2014 0.2450 0.2500 0.2450 0.2500 10,994 +0.00(+0.00%)
Apr 04, 2014 0.2500 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Apr 03, 2014 0.2500 0.2600 0.2500 0.2600 4,311 +0.00(+0.00%)
Apr 02, 2014 0.2700 0.2700 0.2510 0.2600 4,200 +0.01(+1.96%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.