Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Clearsign Combustion (NQ: CLIR )

0.9013 +0.0211 (+2.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.9000 0.9200 0.8800 0.9013 30,785 +0.02(+2.40%)
Jul 19, 2024 0.8500 0.9300 0.8500 0.8802 24,617 +0.03(+3.19%)
Jul 18, 2024 0.9100 0.9499 0.8016 0.8530 174,616 -0.08(-8.28%)
Jul 17, 2024 0.8400 0.9750 0.8400 0.9300 338,497 +0.11(+12.93%)
Jul 16, 2024 0.8700 0.9000 0.8170 0.8235 26,056 -0.03(-3.12%)
Jul 15, 2024 0.8400 0.8500 0.8151 0.8500 25,947 +0.02(+1.82%)
Jul 12, 2024 0.8600 0.8600 0.8000 0.8348 61,083 +0.01(+1.77%)
Jul 11, 2024 0.8430 0.8701 0.7887 0.8203 71,466 -0.05(-5.72%)
Jul 10, 2024 0.8937 0.9200 0.8521 0.8701 75,983 -0.05(-5.42%)
Jul 09, 2024 0.9300 0.9300 0.8640 0.9200 68,591 +0.02(+2.22%)
Jul 08, 2024 0.8800 0.9298 0.8800 0.9000 43,778 +0.02(+2.15%)
Jul 05, 2024 0.8700 0.8811 0.8400 0.8811 31,494 +0.01(+1.10%)
Jul 03, 2024 0.8951 0.9299 0.8400 0.8715 47,434 +0.01(+1.14%)
Jul 02, 2024 0.8899 0.9299 0.8540 0.8617 42,791 -0.02(-2.09%)
Jul 01, 2024 0.8000 0.9299 0.7959 0.8801 105,810 +0.05(+5.49%)
Jun 28, 2024 0.9100 0.9519 0.8300 0.8343 287,827 -0.08(-8.82%)
Jun 27, 2024 0.8500 0.9300 0.8251 0.9150 420,119 +0.13(+16.01%)
Jun 26, 2024 0.6699 0.8098 0.6400 0.7887 784,725 +0.14(+22.26%)
Jun 25, 2024 0.6500 0.6700 0.6190 0.6451 45,601 -0.00(-0.37%)
Jun 24, 2024 0.6703 0.6999 0.6475 0.6475 129,223 -0.02(-2.47%)
Jun 21, 2024 0.7400 0.7400 0.6500 0.6639 242,777 -0.05(-7.62%)
Jun 20, 2024 0.7200 0.7499 0.7160 0.7187 45,049 +0.01(+1.65%)
Jun 18, 2024 0.7100 0.7607 0.7002 0.7070 103,346 +0.00(+0.10%)
Jun 17, 2024 0.7100 0.7300 0.6800 0.7063 45,595 -0.01(-1.90%)
Jun 14, 2024 0.7164 0.7354 0.7000 0.7200 76,838 +0.00(+0.10%)
Jun 13, 2024 0.7500 0.7798 0.7000 0.7193 138,194 -0.05(-6.57%)
Jun 12, 2024 0.7551 0.7799 0.7551 0.7699 28,747 -0.00(-0.01%)
Jun 11, 2024 0.7307 0.7850 0.7004 0.7700 31,991 +0.04(+4.76%)
Jun 10, 2024 0.7603 0.7800 0.7200 0.7350 95,241 -0.06(-7.84%)
Jun 07, 2024 0.8110 0.8110 0.7500 0.7975 60,910 -0.02(-2.14%)
Jun 06, 2024 0.7700 0.8200 0.7750 0.8149 10,376 +0.03(+4.46%)
Jun 05, 2024 0.8100 0.8300 0.7750 0.7801 68,512 -0.03(-3.69%)
Jun 04, 2024 0.8300 0.8400 0.8000 0.8100 14,164 -0.02(-2.41%)
Jun 03, 2024 0.8150 0.8498 0.7802 0.8300 41,506 +0.00(+0.01%)
May 31, 2024 0.7900 0.8499 0.7891 0.8299 63,364 +0.04(+4.51%)
May 30, 2024 0.8290 0.9000 0.7941 0.7941 58,093 -0.03(-3.22%)
May 29, 2024 0.8370 0.9400 0.8100 0.8205 35,870 -0.01(-1.14%)
May 28, 2024 0.9200 0.9200 0.8100 0.8300 39,075 -0.07(-7.78%)
May 24, 2024 0.7642 0.9600 0.7642 0.9000 323,965 +0.14(+18.27%)
May 23, 2024 0.7690 0.7699 0.7500 0.7610 42,144 +0.01(+0.78%)
May 22, 2024 0.7300 0.7750 0.7300 0.7551 50,714 +0.01(+0.68%)
May 21, 2024 0.7900 0.7929 0.7300 0.7500 25,752 -0.01(-1.32%)
May 20, 2024 0.7900 0.8162 0.7400 0.7600 69,500 -0.02(-2.90%)
May 17, 2024 0.8300 0.8300 0.7827 0.7827 33,759 -0.04(-4.55%)
May 16, 2024 0.8000 0.8299 0.7800 0.8200 64,333 +0.00(+0.00%)
May 15, 2024 0.8239 0.8500 0.7750 0.8200 26,419 -0.01(-0.73%)
May 14, 2024 0.7800 0.8300 0.7671 0.8260 53,484 +0.05(+6.76%)
May 13, 2024 0.7900 0.8000 0.7567 0.7737 41,067 -0.01(-0.82%)
May 10, 2024 0.7860 0.8100 0.7700 0.7801 27,105 -0.02(-2.49%)
May 09, 2024 0.7900 0.8260 0.7860 0.8000 30,008 -0.01(-1.23%)
May 08, 2024 0.8380 0.8380 0.7850 0.8100 41,516 -0.01(-1.22%)
May 07, 2024 0.8001 0.8459 0.8001 0.8200 26,395 -0.00(-0.01%)
May 06, 2024 0.8360 0.8708 0.7900 0.8201 64,504 -0.04(-4.64%)
May 03, 2024 0.8700 0.8700 0.8228 0.8600 19,006 +0.01(+1.20%)
May 02, 2024 0.8200 0.8633 0.8000 0.8498 62,745 +0.05(+6.20%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.