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 )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 1.130 1.250 1.130 1.180 290,580 +0.05(+4.42%)
Nov 21, 2024 0.9800 1.280 0.9800 1.130 824,937 +0.16(+16.21%)
Nov 20, 2024 0.9300 1.000 0.9250 0.9724 207,785 +0.08(+8.65%)
Nov 19, 2024 0.8900 0.9299 0.8786 0.8950 102,247 +0.03(+2.87%)
Nov 18, 2024 0.8800 0.8800 0.8601 0.8700 182,600 +0.01(+1.16%)
Nov 15, 2024 0.9100 0.9439 0.8507 0.8600 189,262 -0.06(-6.53%)
Nov 14, 2024 0.9200 0.9800 0.9022 0.9201 163,212 -0.02(-2.13%)
Nov 13, 2024 0.9300 0.9900 0.9100 0.9401 228,669 +0.00(+0.01%)
Nov 12, 2024 0.9100 0.9700 0.8500 0.9400 415,215 +0.04(+4.44%)
Nov 11, 2024 0.9200 0.9548 0.8700 0.9000 274,373 -0.02(-2.16%)
Nov 08, 2024 0.8202 0.9199 0.8202 0.9199 108,909 +0.07(+8.15%)
Nov 07, 2024 0.8602 0.9000 0.8401 0.8506 98,381 -0.04(-4.08%)
Nov 06, 2024 0.9300 0.9399 0.8500 0.8868 93,980 -0.03(-3.62%)
Nov 05, 2024 0.8574 0.9400 0.8403 0.9201 259,626 +0.04(+4.56%)
Nov 04, 2024 0.8656 0.8800 0.8405 0.8800 157,276 +0.01(+0.57%)
Nov 01, 2024 0.8250 0.8750 0.8250 0.8750 101,485 +0.01(+1.45%)
Oct 31, 2024 0.8100 0.8625 0.8100 0.8625 101,823 +0.03(+3.89%)
Oct 30, 2024 0.8239 0.8700 0.8239 0.8302 187,224 -0.02(-2.26%)
Oct 29, 2024 0.8102 0.8500 0.8100 0.8494 107,533 +0.03(+3.59%)
Oct 28, 2024 0.8398 0.8398 0.8086 0.8200 152,285 +0.00(+0.00%)
Oct 25, 2024 0.7704 0.8499 0.7700 0.8200 50,786 -0.01(-1.50%)
Oct 24, 2024 0.8600 0.8585 0.7925 0.8325 112,116 -0.02(-2.63%)
Oct 23, 2024 0.8498 0.8550 0.8200 0.8550 58,587 +0.03(+3.99%)
Oct 22, 2024 0.8401 0.8401 0.7924 0.8222 96,723 -0.01(-1.69%)
Oct 21, 2024 0.8500 0.8500 0.8200 0.8363 76,392 +0.02(+1.99%)
Oct 18, 2024 0.8200 0.8498 0.8200 0.8200 63,653 -0.01(-1.43%)
Oct 17, 2024 0.8345 0.8670 0.7993 0.8319 100,062 -0.02(-2.13%)
Oct 16, 2024 0.8500 0.8700 0.8245 0.8500 65,680 +0.02(+2.42%)
Oct 15, 2024 0.8600 0.8599 0.8100 0.8299 55,811 -0.00(-0.01%)
Oct 14, 2024 0.8778 0.8778 0.8100 0.8300 67,167 -0.01(-0.72%)
Oct 11, 2024 0.8000 0.8699 0.8000 0.8360 40,717 -0.00(-0.48%)
Oct 10, 2024 0.8200 0.8494 0.7623 0.8400 108,942 -0.00(-0.57%)
Oct 09, 2024 0.8663 0.9200 0.8000 0.8448 52,267 -0.02(-2.50%)
Oct 08, 2024 0.8798 0.9000 0.8516 0.8665 51,359 -0.00(-0.25%)
Oct 07, 2024 0.8799 0.8799 0.8222 0.8687 49,532 +0.03(+4.16%)
Oct 04, 2024 0.8200 0.8498 0.8103 0.8340 17,285 +0.01(+1.69%)
Oct 03, 2024 0.8500 0.8500 0.8200 0.8201 16,066 +0.00(+0.01%)
Oct 02, 2024 0.8450 0.8598 0.8101 0.8200 34,743 +0.01(+1.01%)
Oct 01, 2024 0.8500 0.8500 0.8101 0.8118 11,694 -0.04(-4.48%)
Sep 30, 2024 0.8750 0.8750 0.8201 0.8499 25,536 +0.01(+1.18%)
Sep 27, 2024 0.8799 0.8799 0.8200 0.8400 13,269 -0.05(-5.18%)
Sep 26, 2024 0.8580 0.8900 0.8301 0.8859 22,958 +0.05(+5.91%)
Sep 25, 2024 0.8000 0.9000 0.7950 0.8365 39,637 +0.03(+4.11%)
Sep 24, 2024 0.8600 0.8698 0.8000 0.8035 49,616 -0.03(-3.19%)
Sep 23, 2024 0.8800 0.8750 0.8300 0.8300 35,967 -0.05(-5.25%)
Sep 20, 2024 0.7600 0.9000 0.7200 0.8760 319,539 +0.14(+19.22%)
Sep 19, 2024 0.7800 0.7800 0.7310 0.7348 29,125 -0.02(-2.03%)
Sep 18, 2024 0.7455 0.7580 0.7200 0.7500 59,118 +0.04(+5.63%)
Sep 17, 2024 0.7398 0.7698 0.7100 0.7100 14,914 +0.00(+0.00%)
Sep 16, 2024 0.7300 0.7300 0.7100 0.7100 69,882 -0.04(-4.81%)
Sep 13, 2024 0.7700 0.8400 0.7100 0.7459 61,428 -0.03(-4.37%)
Sep 12, 2024 0.7860 0.8461 0.7300 0.7800 68,203 -0.03(-3.70%)
Sep 11, 2024 0.7645 0.8181 0.7560 0.8100 24,690 +0.06(+7.94%)
Sep 10, 2024 0.7750 0.7750 0.7501 0.7504 43,762 -0.01(-1.73%)
Sep 09, 2024 0.7100 0.7990 0.7063 0.7636 40,716 +0.03(+3.76%)
Sep 06, 2024 0.6905 0.7398 0.6800 0.7359 36,363 +0.05(+6.64%)
Sep 05, 2024 0.6900 0.7269 0.6900 0.6901 8,426 -0.02(-2.45%)
Sep 04, 2024 0.7399 0.7399 0.7074 0.7074 12,547 -0.01(-0.85%)
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.