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 )

0.7901 -0.0200 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2014 9.390 9.390 8.830 9.240 104,606 -0.14(-1.49%)
Apr 29, 2014 9.580 9.609 9.210 9.380 67,533 -0.13(-1.37%)
Apr 28, 2014 9.950 10.01 9.440 9.510 103,024 -0.47(-4.71%)
Apr 25, 2014 9.790 10.19 9.790 9.980 248,020 +0.09(+0.91%)
Apr 24, 2014 10.11 10.40 9.780 9.890 38,101 -0.21(-2.08%)
Apr 23, 2014 10.23 10.40 10.10 10.10 15,615 -0.14(-1.37%)
Apr 22, 2014 10.18 10.41 10.04 10.24 59,770 +0.06(+0.59%)
Apr 21, 2014 10.13 10.55 10.13 10.18 46,551 -0.23(-2.21%)
Apr 17, 2014 10.24 10.41 10.41 10.41 76,700 +0.14(+1.36%)
Apr 16, 2014 9.860 10.30 9.580 10.27 73,411 +0.38(+3.84%)
Apr 15, 2014 10.08 10.17 9.500 9.890 70,407 -0.22(-2.18%)
Apr 14, 2014 10.01 10.20 9.791 10.11 85,798 +0.14(+1.40%)
Apr 11, 2014 10.41 10.41 9.900 9.970 75,393 -0.39(-3.76%)
Apr 10, 2014 10.86 10.98 10.15 10.36 120,026 -0.37(-3.45%)
Apr 09, 2014 10.67 10.79 10.02 10.73 100,727 +0.14(+1.32%)
Apr 08, 2014 10.05 10.59 9.800 10.59 56,226 +0.62(+6.22%)
Apr 07, 2014 10.20 10.33 9.550 9.970 136,964 -0.31(-3.02%)
Apr 04, 2014 10.82 10.99 10.10 10.28 91,431 -0.49(-4.55%)
Apr 03, 2014 10.65 11.00 10.45 10.77 92,513 +0.16(+1.51%)
Apr 02, 2014 10.86 10.92 10.36 10.61 71,287 -0.29(-2.66%)
Apr 01, 2014 10.98 11.00 10.65 10.90 53,747 -0.01(-0.09%)
Mar 31, 2014 10.63 11.12 10.63 10.91 161,785 +0.41(+3.90%)
Mar 28, 2014 9.860 10.65 9.710 10.50 96,366 +0.73(+7.47%)
Mar 27, 2014 9.580 9.810 8.840 9.770 147,856 +0.14(+1.45%)
Mar 26, 2014 10.00 10.49 9.501 9.630 144,259 -0.33(-3.31%)
Mar 25, 2014 9.910 10.35 9.910 9.960 55,778 +0.02(+0.20%)
Mar 24, 2014 10.86 10.89 9.740 9.940 148,287 -0.87(-8.05%)
Mar 21, 2014 11.01 11.13 10.80 10.81 65,817 -0.18(-1.64%)
Mar 20, 2014 11.13 11.28 10.85 10.99 80,424 -0.24(-2.14%)
Mar 19, 2014 11.06 11.40 10.86 11.23 148,234 +0.38(+3.50%)
Mar 18, 2014 11.00 11.13 10.74 10.85 84,730 -0.15(-1.36%)
Mar 17, 2014 11.30 11.40 10.84 11.00 66,972 -0.22(-1.96%)
Mar 14, 2014 11.27 11.46 11.01 11.22 58,899 +0.02(+0.18%)
Mar 13, 2014 11.00 11.90 10.90 11.20 254,539 +0.45(+4.19%)
Mar 12, 2014 10.31 10.95 10.20 10.75 151,788 +0.55(+5.39%)
Mar 11, 2014 10.75 10.75 10.07 10.20 108,835 -0.80(-7.27%)
Mar 10, 2014 10.30 11.00 10.15 11.00 66,668 +0.77(+7.53%)
Mar 07, 2014 10.62 10.62 10.16 10.23 78,796 -0.28(-2.66%)
Mar 06, 2014 10.30 10.81 9.950 10.51 122,364 +0.31(+3.04%)
Mar 05, 2014 9.330 10.31 9.210 10.20 161,020 +0.87(+9.32%)
Mar 04, 2014 9.380 9.500 9.150 9.330 101,019 +0.08(+0.86%)
Mar 03, 2014 9.340 9.730 9.150 9.250 89,188 -0.10(-1.07%)
Feb 28, 2014 8.750 9.780 8.750 9.350 207,408 +0.58(+6.61%)
Feb 27, 2014 9.040 9.200 8.750 8.770 108,448 -0.27(-2.99%)
Feb 26, 2014 9.010 9.120 8.800 9.040 47,487 -0.09(-0.99%)
Feb 25, 2014 9.180 9.610 9.100 9.130 84,374 -0.08(-0.87%)
Feb 24, 2014 9.040 9.230 8.750 9.210 109,047 +0.19(+2.11%)
Feb 21, 2014 8.620 9.236 7.760 9.020 419,128 +0.44(+5.13%)
Feb 20, 2014 9.410 9.470 8.520 8.580 153,178 -0.91(-9.59%)
Feb 19, 2014 9.730 9.860 9.320 9.490 59,582 -0.24(-2.47%)
Feb 18, 2014 10.00 10.02 9.730 9.730 92,772 -0.28(-2.80%)
Feb 14, 2014 9.910 10.01 10.01 10.01 34,300 +0.11(+1.11%)
Feb 13, 2014 9.750 10.27 9.738 9.900 43,328 +0.08(+0.81%)
Feb 12, 2014 10.01 10.08 9.510 9.820 85,813 -0.18(-1.80%)
Feb 11, 2014 10.14 10.31 10.00 10.00 86,285 -0.17(-1.67%)
Feb 10, 2014 10.26 10.38 10.16 10.17 41,320 -0.09(-0.88%)
Feb 07, 2014 10.39 10.44 9.950 10.26 68,558 -0.02(-0.15%)
Feb 06, 2014 10.32 10.74 10.25 10.28 58,608 -0.07(-0.72%)
Feb 05, 2014 10.84 10.90 10.32 10.35 37,377 -0.47(-4.34%)
Feb 04, 2014 10.58 10.88 10.50 10.82 42,493 +0.24(+2.27%)
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.