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, 2013 9.510 9.609 8.821 9.010 0 -0.33(-3.53%)
Apr 29, 2013 8.100 9.450 8.050 9.340 426,863 +1.33(+16.60%)
Apr 26, 2013 8.000 8.100 7.850 8.010 105,262 +0.16(+2.04%)
Apr 25, 2013 8.070 8.390 7.800 7.850 67,332 -0.25(-3.09%)
Apr 24, 2013 8.100 8.110 7.830 8.100 0 -0.02(-0.25%)
Apr 23, 2013 8.500 8.500 7.810 8.120 158,708 -0.18(-2.17%)
Apr 22, 2013 7.400 8.500 7.150 8.300 206,859 +0.97(+13.23%)
Apr 19, 2013 7.250 7.330 7.030 7.330 16,806 +0.08(+1.10%)
Apr 18, 2013 7.660 7.700 7.150 7.250 45,853 -0.32(-4.25%)
Apr 17, 2013 7.460 7.745 7.360 7.572 65,470 +0.00(+0.03%)
Apr 16, 2013 7.570 7.610 7.260 7.570 54,601 -0.05(-0.66%)
Apr 15, 2013 7.690 7.690 7.150 7.620 92,976 -0.18(-2.31%)
Apr 12, 2013 7.660 7.800 7.330 7.800 46,084 +0.09(+1.17%)
Apr 11, 2013 7.560 8.050 7.327 7.710 126,411 +0.12(+1.58%)
Apr 10, 2013 7.160 7.710 7.100 7.590 225,167 +0.66(+9.52%)
Apr 09, 2013 7.250 7.250 6.600 6.930 116,938 -0.37(-5.07%)
Apr 08, 2013 7.710 7.720 7.000 7.300 175,524 -0.37(-4.82%)
Apr 05, 2013 8.110 8.130 7.520 7.670 98,533 -0.37(-4.60%)
Apr 04, 2013 7.990 8.190 7.760 8.040 221,150 +0.12(+1.52%)
Apr 03, 2013 7.750 8.200 7.440 7.920 345,754 +0.17(+2.19%)
Apr 02, 2013 6.930 8.190 6.930 7.750 627,328 +0.85(+12.32%)
Apr 01, 2013 7.120 7.120 6.570 6.900 139,393 -0.21(-2.95%)
Mar 28, 2013 6.700 7.200 6.700 7.110 223,656 +0.34(+5.02%)
Mar 27, 2013 6.780 6.780 6.500 6.770 46,505 +0.08(+1.20%)
Mar 26, 2013 6.980 6.980 6.600 6.690 28,797 -0.26(-3.74%)
Mar 25, 2013 7.100 7.280 6.800 6.950 72,106 -0.07(-1.00%)
Mar 22, 2013 6.820 7.090 6.710 7.020 55,690 +0.23(+3.39%)
Mar 21, 2013 6.480 6.950 6.480 6.790 110,323 +0.30(+4.62%)
Mar 20, 2013 6.580 6.720 6.360 6.490 45,025 -0.01(-0.15%)
Mar 19, 2013 6.570 6.570 6.130 6.500 113,044 +0.01(+0.15%)
Mar 18, 2013 6.230 6.630 6.220 6.490 115,326 +0.15(+2.37%)
Mar 15, 2013 6.770 6.890 6.128 6.340 122,367 -0.43(-6.35%)
Mar 14, 2013 7.200 7.330 6.600 6.770 121,688 -0.36(-5.05%)
Mar 13, 2013 7.000 7.380 6.590 7.130 359,124 +0.23(+3.33%)
Mar 12, 2013 5.860 7.510 5.800 6.900 969,307 +1.11(+19.17%)
Mar 11, 2013 5.040 5.800 5.009 5.790 164,706 +0.75(+14.88%)
Mar 08, 2013 4.936 5.060 4.900 5.040 33,478 +0.04(+0.80%)
Mar 07, 2013 4.980 5.080 4.890 5.000 30,301 +0.09(+1.83%)
Mar 06, 2013 5.080 5.190 4.750 4.910 95,964 -0.20(-3.91%)
Mar 05, 2013 5.330 5.330 5.012 5.110 34,079 -0.25(-4.66%)
Mar 04, 2013 5.020 5.360 5.020 5.360 48,149 +0.26(+5.10%)
Mar 01, 2013 4.950 5.140 4.900 5.100 34,676 +0.19(+3.87%)
Feb 28, 2013 4.970 5.050 4.900 4.910 34,846 -0.13(-2.58%)
Feb 27, 2013 5.020 5.090 4.955 5.040 37,330 +0.03(+0.60%)
Feb 26, 2013 5.070 5.100 4.940 5.010 16,506 -0.09(-1.76%)
Feb 22, 2013 5.090 5.450 4.820 5.100 114,915 -0.05(-0.97%)
Feb 21, 2013 4.920 5.460 4.840 5.150 30,150 +0.23(+4.67%)
Feb 20, 2013 4.880 4.920 4.820 4.920 30,136 -0.13(-2.57%)
Feb 19, 2013 5.120 5.120 4.830 5.050 108,181 -0.12(-2.32%)
Feb 15, 2013 5.000 5.430 4.870 5.170 88,812 +0.17(+3.40%)
Feb 14, 2013 4.650 5.000 4.600 5.000 73,566 +0.40(+8.70%)
Feb 13, 2013 4.500 4.704 4.500 4.600 24,698 +0.05(+1.10%)
Feb 12, 2013 4.420 4.580 4.410 4.550 36,329 +0.11(+2.48%)
Feb 11, 2013 4.390 4.550 4.380 4.440 22,921 +0.09(+2.07%)
Feb 08, 2013 4.300 4.385 4.250 4.350 27,476 -0.07(-1.58%)
Feb 07, 2013 4.360 4.420 4.312 4.420 29,971 +0.08(+1.84%)
Feb 06, 2013 4.290 4.560 4.250 4.340 23,543 +0.04(+0.93%)
Feb 04, 2013 4.570 4.630 4.120 4.300 44,169 -0.32(-6.93%)
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.