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

Clearside Biomedi (NQ: CLSD )

1.270 -0.010 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 30, 2021 5.240 5.300 4.855 4.920 477,290 -0.29(-5.57%)
Jul 29, 2021 5.430 5.430 5.180 5.210 568,523 +0.09(+1.76%)
Jul 28, 2021 5.100 5.220 4.960 5.120 333,282 +0.05(+0.99%)
Jul 27, 2021 5.000 5.200 4.790 5.070 665,449 +0.07(+1.40%)
Jul 26, 2021 5.130 5.250 4.920 5.000 484,199 -0.13(-2.53%)
Jul 23, 2021 5.340 5.405 5.110 5.130 371,589 -0.24(-4.47%)
Jul 22, 2021 5.560 5.670 5.252 5.370 512,869 -0.19(-3.42%)
Jul 21, 2021 5.540 5.730 5.440 5.560 498,616 +0.07(+1.28%)
Jul 20, 2021 5.080 5.550 5.030 5.490 630,387 +0.28(+5.37%)
Jul 19, 2021 4.860 5.280 4.840 5.210 644,302 +0.17(+3.37%)
Jul 16, 2021 5.210 5.350 4.570 5.040 1,117,677 -0.25(-4.73%)
Jul 15, 2021 5.290 5.390 5.100 5.290 756,269 -0.02(-0.38%)
Jul 14, 2021 6.030 6.130 5.130 5.310 1,457,758 -0.62(-10.46%)
Jul 13, 2021 5.680 5.980 5.440 5.930 1,191,331 +0.18(+3.13%)
Jul 12, 2021 5.450 5.990 5.230 5.750 1,056,864 +0.24(+4.36%)
Jul 09, 2021 5.270 5.690 5.050 5.510 1,193,327 +0.17(+3.18%)
Jul 08, 2021 4.920 5.420 4.800 5.340 1,208,573 +0.35(+7.01%)
Jul 07, 2021 5.540 5.600 4.880 4.990 2,391,865 -0.55(-9.93%)
Jul 06, 2021 5.400 7.290 5.350 5.540 13,991,234 +0.16(+2.97%)
Jul 02, 2021 4.850 5.490 4.690 5.380 2,519,958 +0.55(+11.39%)
Jul 01, 2021 4.900 4.930 4.660 4.830 536,744 -0.04(-0.82%)
Jun 30, 2021 4.643 4.940 4.643 4.870 946,808 +0.11(+2.31%)
Jun 29, 2021 4.760 5.070 4.700 4.760 806,008 +0.06(+1.28%)
Jun 28, 2021 4.850 4.900 4.630 4.700 810,586 -0.22(-4.47%)
Jun 25, 2021 5.070 5.400 4.840 4.920 1,812,605 +0.08(+1.65%)
Jun 24, 2021 5.200 5.400 4.810 4.840 2,248,552 -0.54(-10.04%)
Jun 23, 2021 4.510 5.650 4.460 5.380 5,989,235 +0.84(+18.50%)
Jun 22, 2021 4.410 4.640 4.390 4.540 909,449 +0.03(+0.67%)
Jun 21, 2021 4.650 4.790 4.350 4.510 1,444,780 -0.33(-6.82%)
Jun 18, 2021 4.330 4.960 4.150 4.840 5,118,991 +0.20(+4.31%)
Jun 17, 2021 4.990 6.000 4.410 4.640 43,087,016 +0.56(+13.73%)
Jun 16, 2021 3.780 4.150 3.580 4.080 3,921,494 -0.08(-1.92%)
Jun 15, 2021 4.000 4.800 3.617 4.160 90,949,984 +1.14(+37.75%)
Jun 14, 2021 3.040 3.120 3.010 3.020 59,412 +0.01(+0.33%)
Jun 11, 2021 3.110 3.168 3.010 3.010 71,866 -0.10(-3.22%)
Jun 10, 2021 3.070 3.131 3.000 3.110 114,018 +0.03(+0.97%)
Jun 09, 2021 3.180 3.250 3.030 3.080 189,417 -0.05(-1.60%)
Jun 08, 2021 3.200 3.270 3.010 3.130 296,171 -0.03(-0.95%)
Jun 07, 2021 2.940 3.200 2.895 3.160 328,440 +0.27(+9.34%)
Jun 04, 2021 2.870 2.890 2.750 2.890 120,444 +0.13(+4.71%)
Jun 03, 2021 2.780 2.920 2.710 2.760 83,273 -0.06(-2.13%)
Jun 02, 2021 2.790 2.950 2.720 2.820 377,170 +0.15(+5.62%)
Jun 01, 2021 2.580 2.694 2.500 2.670 185,618 +0.10(+4.09%)
May 28, 2021 2.560 2.624 2.460 2.565 167,072 -0.00(-0.19%)
May 27, 2021 2.540 2.590 2.510 2.570 84,632 +0.06(+2.39%)
May 26, 2021 2.450 2.520 2.440 2.510 186,843 +0.11(+4.58%)
May 25, 2021 2.520 2.570 2.370 2.400 85,100 -0.07(-2.83%)
May 24, 2021 2.440 2.640 2.410 2.470 123,317 +0.05(+2.07%)
May 21, 2021 2.530 2.530 2.390 2.420 129,575 -0.06(-2.42%)
May 20, 2021 2.460 2.710 2.439 2.480 204,651 +0.02(+0.81%)
May 19, 2021 2.395 2.565 2.320 2.460 334,516 +0.08(+3.36%)
May 18, 2021 2.330 2.480 2.230 2.380 241,233 +0.01(+0.42%)
May 17, 2021 2.400 2.485 2.300 2.370 129,298 -0.01(-0.42%)
May 14, 2021 2.290 2.490 2.271 2.380 111,836 +0.06(+2.59%)
May 13, 2021 2.450 2.590 2.260 2.320 174,618 -0.13(-5.31%)
May 12, 2021 2.590 2.670 2.450 2.450 104,551 -0.15(-5.77%)
May 11, 2021 2.420 2.690 2.400 2.600 171,160 +0.04(+1.56%)
May 10, 2021 2.680 2.840 2.550 2.560 111,385 -0.16(-5.88%)
May 07, 2021 2.600 2.790 2.600 2.720 105,555 +0.10(+3.82%)
May 06, 2021 2.730 2.880 2.590 2.620 149,193 -0.08(-2.96%)
May 05, 2021 2.840 2.920 2.700 2.700 127,288 -0.15(-5.26%)
May 04, 2021 3.100 3.110 2.780 2.850 142,466 -0.13(-4.36%)
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.