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 )

0.8700 -0.0166 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 17, 2024 0.9300 0.9276 0.8601 0.8700 15,503 -0.02(-1.87%)
Apr 16, 2024 0.8945 0.9100 0.8000 0.8866 40,564 +0.00(+0.53%)
Apr 15, 2024 0.9500 0.9798 0.7500 0.8819 146,286 -0.07(-7.17%)
Apr 12, 2024 0.9800 0.9800 0.9500 0.9500 9,385 -0.03(-2.64%)
Apr 11, 2024 0.9703 0.9897 0.9500 0.9758 17,604 +0.02(+1.65%)
Apr 10, 2024 0.9700 0.9900 0.9500 0.9600 23,654 -0.03(-3.04%)
Apr 09, 2024 1.010 1.020 0.9700 0.9901 49,912 +0.03(+3.07%)
Apr 08, 2024 0.9800 1.010 0.9606 0.9606 24,684 -0.03(-2.56%)
Apr 05, 2024 0.9900 1.030 0.9800 0.9858 47,482 -0.01(-0.91%)
Apr 04, 2024 0.9900 1.010 0.9900 0.9949 56,684 -0.00(-0.30%)
Apr 03, 2024 1.000 1.000 0.9900 0.9979 20,319 +0.01(+0.59%)
Apr 02, 2024 0.9600 1.007 0.9600 0.9920 48,330 +0.03(+3.33%)
Apr 01, 2024 0.9800 1.000 0.9600 0.9600 16,570 -0.01(-0.52%)
Mar 28, 2024 0.9899 1.010 0.9630 0.9650 62,661 +0.01(+0.52%)
Mar 27, 2024 0.9301 0.9815 0.9301 0.9600 17,277 +0.03(+3.23%)
Mar 26, 2024 0.9901 1.010 0.9281 0.9300 15,042 -0.08(-7.92%)
Mar 25, 2024 0.9900 1.020 0.9700 1.010 32,768 +0.02(+2.44%)
Mar 22, 2024 1.010 1.010 0.9500 0.9859 22,167 +0.01(+1.53%)
Mar 21, 2024 0.9500 1.020 0.9506 0.9710 30,240 -0.01(-0.92%)
Mar 20, 2024 1.070 1.080 0.9100 0.9800 64,643 -0.06(-5.77%)
Mar 19, 2024 1.040 1.090 0.9901 1.040 50,445 +0.04(+4.09%)
Mar 18, 2024 0.9894 1.050 0.9200 0.9991 78,868 +0.02(+1.96%)
Mar 15, 2024 0.9600 1.040 0.9600 0.9799 61,906 +0.01(+1.02%)
Mar 14, 2024 1.030 1.080 0.9000 0.9700 203,957 -0.06(-5.83%)
Mar 13, 2024 1.080 1.090 1.020 1.030 30,483 -0.05(-4.63%)
Mar 12, 2024 1.080 1.140 1.080 1.080 54,677 +0.00(+0.00%)
Mar 11, 2024 1.170 1.170 1.070 1.080 49,648 -0.09(-7.69%)
Mar 08, 2024 1.160 1.230 1.130 1.170 59,870 +0.04(+3.54%)
Mar 07, 2024 1.210 1.220 1.120 1.130 54,495 -0.07(-5.83%)
Mar 06, 2024 1.280 1.290 1.200 1.200 15,901 -0.04(-3.23%)
Mar 05, 2024 1.250 1.260 1.210 1.240 15,444 -0.01(-0.80%)
Mar 04, 2024 1.190 1.270 1.190 1.250 43,621 +0.06(+5.04%)
Mar 01, 2024 1.300 1.316 1.170 1.190 61,886 -0.09(-7.03%)
Feb 29, 2024 1.230 1.320 1.190 1.280 93,698 +0.11(+9.40%)
Feb 28, 2024 1.170 1.240 1.170 1.170 45,855 +0.02(+1.74%)
Feb 27, 2024 1.190 1.190 1.123 1.150 31,510 +0.00(+0.00%)
Feb 26, 2024 1.120 1.270 1.050 1.150 240,883 +0.01(+0.88%)
Feb 23, 2024 1.030 1.150 1.011 1.140 66,026 +0.09(+8.57%)
Feb 22, 2024 1.030 1.060 0.9899 1.050 77,521 +0.05(+5.46%)
Feb 21, 2024 1.020 1.050 0.9800 0.9956 46,154 -0.01(-1.43%)
Feb 20, 2024 1.010 1.050 0.9950 1.010 85,754 +0.02(+2.02%)
Feb 16, 2024 0.9800 1.010 0.9800 0.9900 33,088 -0.01(-0.58%)
Feb 15, 2024 1.010 1.010 0.9952 0.9958 19,080 -0.01(-1.41%)
Feb 14, 2024 1.010 1.060 0.9702 1.010 57,432 +0.05(+5.20%)
Feb 13, 2024 1.000 1.000 0.9400 0.9601 60,281 -0.04(-3.99%)
Feb 12, 2024 1.010 1.040 1.000 1.000 39,296 -0.01(-0.99%)
Feb 09, 2024 1.010 1.010 0.9300 1.010 160,894 +0.06(+6.87%)
Feb 08, 2024 1.080 1.080 0.9200 0.9451 290,936 -0.10(-9.99%)
Feb 07, 2024 1.000 1.100 0.9801 1.050 63,407 +0.05(+5.04%)
Feb 06, 2024 1.010 1.020 0.9700 0.9996 27,833 +0.00(+0.06%)
Feb 05, 2024 1.010 1.020 0.9904 0.9990 17,123 -0.01(-1.09%)
Feb 02, 2024 1.020 1.030 0.9848 1.010 20,857 -0.02(-1.94%)
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.