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 UNCHANGED
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, 2018 1.800 1.900 1.800 1.800 13,939 -0.02(-1.37%)
Apr 27, 2018 1.800 1.850 1.750 1.825 27,051 +0.07(+4.29%)
Apr 26, 2018 1.750 1.800 1.700 1.750 56,695 -0.05(-2.78%)
Apr 25, 2018 1.850 1.850 1.700 1.800 61,942 +0.05(+2.86%)
Apr 24, 2018 1.700 1.800 1.650 1.750 126,629 +0.00(+0.00%)
Apr 23, 2018 1.850 1.900 1.650 1.750 292,298 -0.10(-5.41%)
Apr 20, 2018 1.950 1.950 1.800 1.850 82,544 -0.10(-5.13%)
Apr 19, 2018 1.900 1.950 1.900 1.950 36,401 +0.05(+2.63%)
Apr 18, 2018 1.950 1.950 1.900 1.900 51,341 -0.05(-2.56%)
Apr 17, 2018 1.950 2.050 1.950 1.950 74,468 -0.03(-1.27%)
Apr 16, 2018 2.000 2.050 1.900 1.975 120,239 -0.02(-1.25%)
Apr 13, 2018 1.950 2.050 1.850 2.000 168,096 +0.10(+5.26%)
Apr 12, 2018 2.000 2.055 1.850 1.900 209,567 -0.10(-5.00%)
Apr 11, 2018 1.950 2.050 1.950 2.000 48,160 +0.00(+0.00%)
Apr 10, 2018 2.050 2.100 1.850 2.000 279,946 +0.00(+0.00%)
Apr 09, 2018 2.050 2.200 1.950 2.000 251,974 -0.05(-2.44%)
Apr 06, 2018 2.100 2.200 1.950 2.050 71,015 -0.10(-4.65%)
Apr 05, 2018 2.100 2.250 1.950 2.150 173,156 +0.05(+2.38%)
Apr 04, 2018 2.000 2.105 1.900 2.100 65,827 +0.10(+5.00%)
Apr 03, 2018 2.000 2.050 1.910 2.000 81,346 +0.00(+0.00%)
Apr 02, 2018 2.000 2.050 1.950 2.000 78,884 -0.02(-1.23%)
Mar 29, 2018 2.025 2.025 2.025 0 +0.10(+5.19%)
Mar 28, 2018 2.000 2.000 1.800 1.925 263,583 -0.07(-3.75%)
Mar 27, 2018 2.050 2.100 2.000 2.000 204,214 -0.05(-2.44%)
Mar 26, 2018 2.050 2.150 1.950 2.050 438,902 +0.00(+0.00%)
Mar 23, 2018 2.150 2.150 2.050 2.050 251,410 -0.15(-6.82%)
Mar 22, 2018 2.200 2.239 2.100 2.200 206,452 -0.02(-1.12%)
Mar 21, 2018 2.300 2.350 2.067 2.225 363,531 -0.07(-3.26%)
Mar 20, 2018 2.250 2.350 2.150 2.300 432,460 +0.01(+0.55%)
Mar 19, 2018 2.350 2.350 2.250 2.288 139,828 -0.06(-2.66%)
Mar 16, 2018 2.350 2.400 2.300 2.350 54,150 +0.00(+0.00%)
Mar 15, 2018 2.300 2.400 2.250 2.350 204,644 +0.05(+2.17%)
Mar 14, 2018 2.300 2.350 2.250 2.300 99,924 +0.00(+0.00%)
Mar 13, 2018 2.350 2.400 2.300 2.300 67,665 +0.00(+0.00%)
Mar 12, 2018 2.300 2.350 2.250 2.300 114,828 +0.00(+0.00%)
Mar 09, 2018 2.450 2.450 2.300 2.300 184,830 -0.15(-6.12%)
Mar 08, 2018 2.350 2.450 2.250 2.450 379,464 +0.12(+5.38%)
Mar 07, 2018 2.400 2.200 2.325 333,331 +0.00(+0.00%)
Mar 06, 2018 2.300 2.350 2.200 2.325 221,911 +0.03(+1.09%)
Mar 05, 2018 2.300 2.400 2.300 2.300 165,952 -0.03(-1.08%)
Mar 02, 2018 2.200 2.350 2.200 2.325 143,945 +0.08(+3.33%)
Mar 01, 2018 2.300 2.400 2.200 2.250 327,773 +0.00(+0.00%)
Feb 28, 2018 2.300 2.345 2.145 2.250 362,846 -0.08(-3.23%)
Feb 27, 2018 2.400 2.433 2.325 2.325 218,451 -0.12(-5.10%)
Feb 26, 2018 2.632 2.700 2.360 2.450 385,783 -0.02(-1.01%)
Feb 23, 2018 2.400 2.700 2.350 2.475 2,353,805 +0.12(+5.32%)
Feb 22, 2018 2.650 2.650 2.300 2.350 477,584 -0.20(-7.84%)
Feb 21, 2018 2.600 2.650 2.550 2.550 68,054 -0.10(-3.77%)
Feb 20, 2018 2.500 2.750 2.500 2.650 96,312 -0.08(-2.75%)
Feb 16, 2018 2.725 2.725 2.725 0 -0.07(-2.68%)
Feb 15, 2018 2.850 2.850 2.700 2.800 128,600 +0.00(+0.00%)
Feb 14, 2018 3.000 2.650 2.800 234,540 +0.15(+5.66%)
Feb 13, 2018 2.350 2.850 2.350 2.650 265,086 +0.27(+11.58%)
Feb 12, 2018 2.400 2.500 2.200 2.375 152,555 -0.02(-1.04%)
Feb 09, 2018 2.200 2.450 2.150 2.400 251,949 +0.20(+9.09%)
Feb 08, 2018 2.250 2.250 2.100 2.200 111,012 -0.05(-2.22%)
Feb 07, 2018 2.150 2.350 2.150 2.250 166,563 +0.10(+4.65%)
Feb 06, 2018 2.050 2.150 2.050 2.150 146,744 +0.10(+4.88%)
Feb 05, 2018 2.200 2.200 2.050 2.050 197,700 -0.15(-6.82%)
Feb 02, 2018 2.150 2.300 2.100 2.200 150,368 +0.05(+2.33%)
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.