Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearsign Combustion (NQ: CLIR )

0.7801 -0.0199 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2015 3.930 3.980 3.830 3.920 93,580 -0.01(-0.25%)
Jul 30, 2015 3.940 3.990 3.860 3.930 19,533 -0.02(-0.51%)
Jul 29, 2015 3.790 4.000 3.450 3.950 57,521 +0.14(+3.67%)
Jul 28, 2015 3.340 3.820 3.220 3.810 78,225 +0.27(+7.63%)
Jul 27, 2015 3.910 3.910 3.430 3.540 205,428 -0.32(-8.29%)
Jul 24, 2015 4.060 4.223 3.720 3.860 180,373 -0.20(-4.93%)
Jul 23, 2015 4.410 4.410 4.060 4.060 91,806 -0.31(-7.09%)
Jul 22, 2015 4.210 4.450 4.040 4.370 141,810 +0.12(+2.82%)
Jul 21, 2015 4.340 4.370 4.080 4.250 65,787 -0.17(-3.85%)
Jul 20, 2015 4.520 4.590 4.200 4.420 69,860 -0.02(-0.45%)
Jul 17, 2015 4.680 4.680 4.180 4.440 274,427 -0.21(-4.52%)
Jul 16, 2015 4.690 4.750 4.440 4.650 88,037 -0.06(-1.27%)
Jul 15, 2015 4.870 4.870 4.660 4.710 82,748 -0.08(-1.67%)
Jul 14, 2015 5.000 5.180 4.750 4.790 77,457 -0.20(-4.01%)
Jul 13, 2015 5.000 5.114 4.810 4.990 45,414 +0.04(+0.81%)
Jul 10, 2015 5.000 5.000 4.760 4.950 66,406 +0.05(+1.02%)
Jul 09, 2015 5.000 5.050 4.830 4.900 49,125 -0.04(-0.81%)
Jul 08, 2015 5.110 5.110 4.820 4.940 69,792 -0.14(-2.76%)
Jul 07, 2015 4.910 5.300 4.796 5.080 372,499 +0.16(+3.25%)
Jul 06, 2015 5.090 5.090 4.840 4.920 35,489 -0.23(-4.47%)
Jul 02, 2015 5.190 5.150 5.150 5.150 37,000 -0.07(-1.34%)
Jul 01, 2015 5.480 5.500 5.160 5.220 39,891 -0.19(-3.51%)
Jun 30, 2015 5.340 5.460 5.290 5.410 15,151 +0.05(+0.93%)
Jun 29, 2015 5.570 5.570 5.320 5.360 43,262 -0.29(-5.13%)
Jun 26, 2015 5.470 5.650 5.440 5.650 16,740 +0.21(+3.86%)
Jun 25, 2015 5.430 5.470 5.320 5.440 72,112 +0.00(+0.00%)
Jun 24, 2015 5.510 5.550 5.410 5.440 22,845 -0.16(-2.86%)
Jun 23, 2015 5.610 5.660 5.550 5.600 21,980 +0.00(+0.00%)
Jun 22, 2015 5.420 5.630 5.380 5.600 71,307 +0.28(+5.26%)
Jun 19, 2015 5.400 5.400 5.270 5.320 36,291 -0.04(-0.75%)
Jun 18, 2015 5.410 5.420 5.310 5.360 27,636 -0.09(-1.65%)
Jun 17, 2015 5.420 5.460 5.350 5.450 36,953 +0.04(+0.74%)
Jun 16, 2015 5.380 5.460 5.310 5.410 20,672 +0.01(+0.19%)
Jun 15, 2015 5.400 5.490 5.300 5.400 49,341 -0.02(-0.37%)
Jun 12, 2015 5.375 5.520 5.350 5.420 16,239 +0.04(+0.74%)
Jun 11, 2015 5.520 5.520 5.300 5.380 21,675 -0.07(-1.28%)
Jun 10, 2015 5.680 5.760 5.410 5.450 32,644 -0.25(-4.39%)
Jun 09, 2015 5.550 5.790 5.401 5.700 50,507 +0.12(+2.15%)
Jun 08, 2015 5.460 5.580 5.398 5.580 20,784 +0.17(+3.14%)
Jun 05, 2015 5.330 5.470 5.300 5.410 39,347 +0.03(+0.56%)
Jun 04, 2015 5.590 5.600 5.360 5.380 25,353 -0.14(-2.54%)
Jun 03, 2015 5.430 5.560 5.430 5.520 19,832 -0.01(-0.18%)
Jun 02, 2015 5.430 5.630 5.291 5.530 93,387 +0.10(+1.84%)
Jun 01, 2015 5.260 5.460 5.050 5.430 83,002 +0.20(+3.82%)
May 29, 2015 5.230 5.260 5.182 5.230 55,714 -0.03(-0.48%)
May 28, 2015 5.310 5.310 5.200 5.255 17,779 -0.03(-0.66%)
May 27, 2015 5.400 5.400 5.180 5.290 46,286 -0.06(-1.12%)
May 26, 2015 5.470 5.470 5.290 5.350 40,897 -0.18(-3.25%)
May 22, 2015 5.350 5.530 5.530 5.530 65,200 +0.24(+4.54%)
May 21, 2015 5.120 5.350 5.110 5.290 63,693 +0.14(+2.72%)
May 20, 2015 5.270 5.270 4.890 5.150 66,398 -0.08(-1.53%)
May 19, 2015 5.310 5.410 5.080 5.230 45,700 -0.22(-4.04%)
May 18, 2015 5.570 5.850 5.360 5.450 90,047 -0.32(-5.55%)
May 15, 2015 5.800 6.295 5.720 5.770 210,688 +0.07(+1.23%)
May 14, 2015 5.680 5.780 5.500 5.700 76,212 +0.06(+1.06%)
May 13, 2015 5.340 5.854 5.340 5.640 224,277 +0.56(+11.02%)
May 12, 2015 4.750 5.216 4.640 5.080 90,483 +0.34(+7.17%)
May 11, 2015 4.980 4.980 4.740 4.740 37,729 -0.21(-4.24%)
May 08, 2015 4.920 5.000 4.850 4.950 62,455 +0.05(+1.02%)
May 07, 2015 4.890 5.000 4.700 4.900 55,204 -0.06(-1.21%)
May 06, 2015 5.000 5.000 4.630 4.960 76,954 -0.01(-0.20%)
May 05, 2015 4.920 5.000 4.830 4.970 66,424 -0.01(-0.20%)
May 04, 2015 5.070 5.110 4.940 4.980 36,649 -0.09(-1.78%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.