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, 2019 0.8385 0.8400 0.8129 0.8400 1,881 +0.01(+1.20%)
Apr 29, 2019 0.8100 0.8400 0.8000 0.8300 11,268 +0.02(+2.47%)
Apr 26, 2019 0.8200 0.8400 0.8000 0.8100 250,000 -0.02(-2.41%)
Apr 25, 2019 0.8200 0.8500 0.8001 0.8300 11,042 +0.03(+3.56%)
Apr 24, 2019 0.8678 0.8800 0.8000 0.8015 77,004 -0.08(-8.92%)
Apr 23, 2019 0.8800 0.8800 0.8500 0.8800 4,154 +0.00(+0.00%)
Apr 22, 2019 0.8800 0.9000 0.8500 0.8800 54,874 +0.01(+1.72%)
Apr 18, 2019 0.8586 0.9000 0.8500 0.8651 37,900 +0.02(+1.78%)
Apr 17, 2019 0.8700 0.9000 0.8500 0.8500 32,551 -0.01(-1.16%)
Apr 16, 2019 0.8600 0.8699 0.8579 0.8600 13,496 -0.01(-1.15%)
Apr 15, 2019 0.8500 0.8700 0.8500 0.8700 11,044 +0.01(+1.16%)
Apr 12, 2019 0.8800 0.8800 0.8500 0.8600 13,300 -0.02(-2.27%)
Apr 11, 2019 0.8708 0.9400 0.8620 0.8800 24,274 -0.00(-0.31%)
Apr 10, 2019 0.8705 0.9300 0.8600 0.8827 29,424 +0.00(+0.03%)
Apr 09, 2019 0.9499 0.9500 0.8546 0.8824 31,654 -0.07(-7.12%)
Apr 08, 2019 0.9353 0.9700 0.9030 0.9500 7,874 +0.00(+0.00%)
Apr 05, 2019 0.9000 0.9900 0.8530 0.9500 26,200 +0.04(+4.28%)
Apr 04, 2019 0.8876 0.9500 0.8876 0.9110 257,482 +0.01(+1.24%)
Apr 03, 2019 0.8800 0.9100 0.8500 0.8998 44,302 -0.01(-1.12%)
Apr 02, 2019 0.8800 0.9100 0.8601 0.9100 78,722 +0.06(+6.53%)
Apr 01, 2019 0.8908 0.9000 0.8521 0.8542 20,058 -0.05(-5.09%)
Mar 29, 2019 0.8800 0.9200 0.8500 0.9000 55,200 +0.03(+3.22%)
Mar 28, 2019 0.9300 0.9500 0.8500 0.8719 36,980 -0.06(-5.96%)
Mar 27, 2019 0.9388 0.9500 0.9206 0.9272 24,282 -0.00(-0.29%)
Mar 26, 2019 0.9529 0.9529 0.9205 0.9299 8,450 -0.01(-1.07%)
Mar 25, 2019 0.9400 0.9400 0.9300 0.9400 13,902 +0.00(+0.03%)
Mar 22, 2019 0.9400 0.9400 0.9200 0.9397 40,700 +0.02(+2.14%)
Mar 21, 2019 0.9400 0.9400 0.9200 0.9200 37,560 -0.02(-2.13%)
Mar 20, 2019 0.9400 0.9500 0.9200 0.9400 44,690 +0.00(+0.01%)
Mar 19, 2019 0.9300 0.9400 0.9000 0.9399 48,372 +0.01(+1.06%)
Mar 18, 2019 0.9000 0.9300 0.9000 0.9300 15,838 +0.00(+0.46%)
Mar 15, 2019 0.9200 0.9400 0.9200 0.9257 16,100 +0.01(+0.62%)
Mar 14, 2019 0.9949 1.000 0.8935 0.9200 65,312 -0.07(-6.61%)
Mar 13, 2019 0.9200 1.000 0.9015 0.9851 44,770 +0.07(+7.64%)
Mar 12, 2019 0.9000 0.9500 0.9000 0.9152 18,792 +0.02(+1.69%)
Mar 11, 2019 0.9600 0.9601 0.9000 0.9000 32,680 -0.04(-4.26%)
Mar 08, 2019 0.9000 0.9853 0.9000 0.9400 12,600 +0.00(+0.00%)
Mar 07, 2019 0.9598 1.000 0.9001 0.9400 60,185 -0.01(-1.05%)
Mar 06, 2019 1.000 1.050 0.9500 0.9500 130,265 -0.06(-5.94%)
Mar 05, 2019 1.060 1.070 1.010 1.010 36,073 -0.06(-5.61%)
Mar 04, 2019 1.100 1.100 1.050 1.070 24,757 -0.01(-0.93%)
Mar 01, 2019 1.070 1.100 1.050 1.080 23,200 +0.02(+1.89%)
Feb 28, 2019 1.060 1.100 1.050 1.060 18,799 +0.01(+0.95%)
Feb 27, 2019 1.150 1.150 1.050 1.050 35,323 -0.10(-8.70%)
Feb 26, 2019 1.200 1.200 1.150 1.150 46,098 -0.04(-3.36%)
Feb 25, 2019 1.180 1.200 1.150 1.190 25,982 +0.03(+2.59%)
Feb 22, 2019 1.240 1.240 1.160 1.160 9,900 -0.06(-4.92%)
Feb 21, 2019 1.220 1.230 1.114 1.220 40,518 +0.07(+6.09%)
Feb 20, 2019 1.180 1.260 1.150 1.150 92,547 -0.03(-2.54%)
Feb 19, 2019 1.200 1.260 1.180 1.180 12,273 -0.07(-5.60%)
Feb 15, 2019 1.200 1.250 1.110 1.250 12,100 +0.05(+4.17%)
Feb 14, 2019 1.070 1.300 1.070 1.200 30,937 -0.02(-1.64%)
Feb 13, 2019 1.080 1.403 1.040 1.220 150,847 +0.16(+15.09%)
Feb 12, 2019 1.150 1.284 1.060 1.060 30,400 -0.09(-7.83%)
Feb 11, 2019 1.150 1.260 1.105 1.150 26,557 +0.01(+0.88%)
Feb 08, 2019 1.210 1.220 1.120 1.140 47,500 -0.10(-8.06%)
Feb 07, 2019 1.220 1.240 1.130 1.240 25,794 +0.03(+2.48%)
Feb 06, 2019 1.260 1.320 1.179 1.210 28,092 -0.05(-3.97%)
Feb 05, 2019 1.300 1.390 1.240 1.260 151,784 +0.04(+3.28%)
Feb 04, 2019 1.230 1.270 1.213 1.220 5,934 +0.00(+0.00%)
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.