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 )

0.7401 -0.0671 (-8.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2024 0.9900 1.040 0.9700 1.030 36,453 +0.04(+4.04%)
Jan 31, 2024 1.030 1.030 0.9500 0.9900 131,487 -0.05(-4.81%)
Jan 30, 2024 1.040 1.110 1.030 1.040 60,350 -0.04(-4.15%)
Jan 29, 2024 1.080 1.110 1.040 1.085 37,148 +0.00(+0.46%)
Jan 26, 2024 1.030 1.120 1.020 1.080 29,300 -0.03(-2.70%)
Jan 25, 2024 1.130 1.130 1.060 1.110 56,524 -0.01(-0.89%)
Jan 24, 2024 1.090 1.132 1.090 1.120 21,046 +0.01(+0.90%)
Jan 23, 2024 1.080 1.130 1.060 1.110 29,032 +0.05(+4.72%)
Jan 22, 2024 1.020 1.090 1.010 1.060 35,445 +0.02(+1.92%)
Jan 19, 2024 1.030 1.150 1.020 1.040 59,752 +0.01(+0.97%)
Jan 18, 2024 1.140 1.140 1.030 1.030 62,713 -0.07(-6.36%)
Jan 17, 2024 1.110 1.140 1.065 1.100 63,561 -0.01(-0.90%)
Jan 16, 2024 1.170 1.186 1.110 1.110 64,541 -0.03(-2.63%)
Jan 12, 2024 1.150 1.160 1.050 1.140 43,601 +0.05(+4.59%)
Jan 11, 2024 1.070 1.100 1.060 1.090 28,774 -0.02(-1.80%)
Jan 10, 2024 1.060 1.114 1.050 1.110 15,451 +0.02(+1.83%)
Jan 09, 2024 1.090 1.130 1.059 1.090 20,507 -0.03(-2.68%)
Jan 08, 2024 1.170 1.170 1.050 1.120 78,612 +0.01(+0.90%)
Jan 05, 2024 1.160 1.250 1.050 1.110 252,376 -0.01(-0.89%)
Jan 04, 2024 1.120 1.120 1.070 1.120 43,788 +0.02(+1.82%)
Jan 03, 2024 1.100 1.120 1.040 1.100 44,157 +0.03(+2.80%)
Jan 02, 2024 1.120 1.130 1.030 1.070 59,706 -0.04(-3.60%)
Dec 29, 2023 1.130 1.130 1.055 1.110 387,210 -0.01(-0.89%)
Dec 28, 2023 1.150 1.150 1.100 1.120 166,482 -0.01(-0.88%)
Dec 27, 2023 1.160 1.190 1.120 1.130 28,923 -0.02(-1.74%)
Dec 26, 2023 1.230 1.230 1.100 1.150 81,018 -0.06(-4.96%)
Dec 22, 2023 1.170 1.240 1.120 1.210 81,910 +0.01(+0.83%)
Dec 21, 2023 1.200 1.220 1.110 1.200 93,548 +0.02(+1.69%)
Dec 20, 2023 1.350 1.350 1.120 1.180 144,218 -0.10(-7.81%)
Dec 19, 2023 1.200 1.350 1.200 1.280 91,165 +0.07(+5.79%)
Dec 18, 2023 1.260 1.310 1.180 1.210 128,120 +0.02(+1.68%)
Dec 15, 2023 1.280 1.418 1.180 1.190 200,486 -0.12(-9.16%)
Dec 14, 2023 1.220 1.400 1.010 1.310 369,456 +0.15(+12.93%)
Dec 13, 2023 1.210 1.250 1.160 1.160 82,531 +0.03(+2.65%)
Dec 12, 2023 1.330 1.330 1.100 1.130 103,215 -0.06(-5.04%)
Dec 11, 2023 1.020 1.260 1.020 1.190 162,148 +0.17(+16.67%)
Dec 08, 2023 1.050 1.080 1.020 1.020 24,543 -0.03(-2.86%)
Dec 07, 2023 1.050 1.080 1.037 1.050 38,820 -0.05(-4.55%)
Dec 06, 2023 1.130 1.149 1.080 1.100 70,473 -0.02(-1.79%)
Dec 05, 2023 1.100 1.161 1.100 1.120 67,214 -0.03(-2.61%)
Dec 04, 2023 1.150 1.208 1.110 1.150 60,025 -0.02(-1.71%)
Dec 01, 2023 1.190 1.290 1.100 1.170 122,957 -0.07(-5.65%)
Nov 30, 2023 1.230 1.240 1.110 1.240 112,326 +0.00(+0.40%)
Nov 29, 2023 1.460 1.520 1.110 1.235 243,975 -0.14(-10.51%)
Nov 28, 2023 1.590 1.610 1.240 1.380 329,290 -0.12(-8.00%)
Nov 27, 2023 1.460 1.720 1.390 1.500 767,912 +0.18(+13.64%)
Nov 24, 2023 1.210 1.419 1.160 1.320 316,627 +0.21(+18.92%)
Nov 22, 2023 1.000 1.150 1.000 1.110 193,218 +0.13(+13.15%)
Nov 21, 2023 1.020 1.100 0.9800 0.9810 217,465 +0.06(+6.21%)
Nov 20, 2023 0.8300 1.000 0.8310 0.9236 223,321 +0.09(+11.14%)
Nov 17, 2023 0.8500 0.8500 0.8100 0.8310 21,334 +0.02(+2.48%)
Nov 16, 2023 0.8675 0.8860 0.7577 0.8109 78,106 -0.03(-3.18%)
Nov 15, 2023 0.7500 0.8999 0.7500 0.8375 48,462 -0.06(-6.93%)
Nov 14, 2023 0.8300 0.9405 0.8299 0.8999 58,581 +0.04(+4.09%)
Nov 13, 2023 0.9032 0.9301 0.8166 0.8645 32,612 +0.00(+0.51%)
Nov 10, 2023 0.9700 0.9700 0.8001 0.8601 20,710 -0.13(-13.55%)
Nov 09, 2023 1.010 1.080 0.9529 0.9949 60,183 -0.05(-4.34%)
Nov 08, 2023 0.9900 1.049 0.9312 1.040 33,154 +0.07(+7.22%)
Nov 07, 2023 0.9500 1.000 0.9200 0.9700 29,991 +0.06(+6.59%)
Nov 06, 2023 0.8950 0.9300 0.8601 0.9100 10,058 +0.01(+1.11%)
Nov 03, 2023 0.8800 0.9150 0.7711 0.9000 43,603 -0.01(-0.55%)
Nov 02, 2023 0.8580 0.9300 0.7890 0.9050 34,957 +0.08(+9.04%)
Nov 01, 2023 0.8050 0.8637 0.7800 0.8300 29,432 +0.02(+1.84%)
Oct 31, 2023 0.8240 0.8300 0.8100 0.8150 13,217 +0.00(+0.54%)
Oct 30, 2023 0.8051 0.8557 0.7500 0.8106 78,974 -0.02(-2.34%)
Oct 27, 2023 0.8649 0.8650 0.7500 0.8300 91,446 -0.03(-3.14%)
Oct 26, 2023 0.8400 0.9034 0.8354 0.8569 37,427 -0.01(-0.94%)
Oct 25, 2023 0.9000 0.9012 0.8600 0.8650 17,434 -0.04(-3.89%)
Oct 24, 2023 0.9300 0.9300 0.9000 0.9000 9,941 -0.03(-3.23%)
Oct 23, 2023 0.8700 0.9400 0.8700 0.9300 32,702 +0.02(+2.62%)
Oct 20, 2023 0.8700 0.9498 0.8554 0.9063 31,866 -0.02(-2.55%)
Oct 19, 2023 0.9300 1.000 0.9100 0.9300 19,803 -0.03(-3.12%)
Oct 18, 2023 0.9800 1.040 0.9600 0.9600 15,872 -0.04(-4.00%)
Oct 17, 2023 1.000 1.050 0.9723 1.000 79,439 -0.02(-1.96%)
Oct 16, 2023 0.9704 1.069 1.009 1.020 53,572 -0.03(-2.86%)
Oct 13, 2023 1.070 1.084 1.030 1.050 15,601 -0.04(-3.67%)
Oct 12, 2023 1.120 1.120 1.030 1.090 24,216 +0.00(+0.00%)
Oct 11, 2023 1.050 1.120 1.040 1.090 58,114 +0.07(+6.86%)
Oct 10, 2023 0.9999 1.040 0.9918 1.020 15,815 +0.03(+2.51%)
Oct 09, 2023 0.9897 1.000 0.9897 0.9950 10,881 -0.02(-1.49%)
Oct 06, 2023 1.010 1.050 0.9494 1.010 50,247 +0.00(+0.00%)
Oct 05, 2023 1.010 1.050 0.9900 1.010 25,477 +0.00(+0.00%)
Oct 04, 2023 1.020 1.020 0.9500 1.010 21,893 -0.02(-1.94%)
Oct 03, 2023 1.020 1.060 1.000 1.030 26,792 -0.02(-1.90%)
Oct 02, 2023 1.120 1.120 1.025 1.050 15,051 -0.04(-3.67%)
Sep 29, 2023 1.140 1.140 1.050 1.090 33,710 -0.03(-2.68%)
Sep 28, 2023 1.210 1.210 1.110 1.120 37,305 -0.04(-3.45%)
Sep 27, 2023 1.190 1.210 1.150 1.160 19,751 +0.02(+1.75%)
Sep 26, 2023 1.160 1.200 1.110 1.140 48,598 +0.00(+0.00%)
Sep 25, 2023 1.300 1.240 1.130 1.140 135,183 -0.08(-6.56%)
Sep 22, 2023 1.150 1.240 1.150 1.220 81,628 +0.05(+4.27%)
Sep 21, 2023 1.230 1.263 1.130 1.170 73,976 +0.04(+3.54%)
Sep 20, 2023 1.370 1.420 1.110 1.130 226,395 -0.12(-9.60%)
Sep 19, 2023 1.160 1.320 1.150 1.250 263,538 +0.21(+20.19%)
Sep 18, 2023 0.9400 1.060 0.9321 1.040 160,961 +0.12(+13.18%)
Sep 15, 2023 0.9200 0.9300 0.9010 0.9189 11,135 -0.01(-1.10%)
Sep 14, 2023 0.9000 0.9380 0.9000 0.9291 32,926 +0.02(+2.09%)
Sep 13, 2023 0.9100 0.9500 0.9050 0.9101 25,664 -0.03(-3.18%)
Sep 12, 2023 0.9500 0.9600 0.9020 0.9400 44,306 -0.01(-1.12%)
Sep 11, 2023 0.9700 0.9871 0.9500 0.9506 47,960 -0.04(-3.98%)
Sep 08, 2023 1.020 1.020 0.9520 0.9900 21,087 +0.01(+1.02%)
Sep 07, 2023 0.9799 0.9896 0.9120 0.9800 58,184 +0.03(+2.73%)
Sep 06, 2023 0.9400 1.010 0.9118 0.9540 35,966 -0.03(-3.05%)
Sep 05, 2023 1.020 1.050 0.9700 0.9840 41,952 -0.04(-3.53%)
Sep 01, 2023 1.120 1.240 1.020 1.020 77,484 -0.13(-11.30%)
Aug 31, 2023 1.190 1.190 1.060 1.150 65,344 +0.04(+3.60%)
Aug 30, 2023 1.170 1.199 1.110 1.110 21,424 -0.12(-9.76%)
Aug 29, 2023 1.130 1.320 1.020 1.230 79,292 +0.11(+9.82%)
Aug 28, 2023 1.120 1.170 1.080 1.120 56,382 +0.02(+2.19%)
Aug 25, 2023 1.029 1.140 1.029 1.096 48,160 +0.08(+7.45%)
Aug 24, 2023 0.9779 1.080 0.9600 1.020 12,252 +0.05(+4.62%)
Aug 23, 2023 0.9600 0.9779 0.9250 0.9750 3,316 +0.02(+1.73%)
Aug 22, 2023 0.9999 0.9999 0.9000 0.9584 47,361 -0.04(-4.16%)
Aug 21, 2023 1.020 1.090 1.000 1.000 38,690 -0.01(-0.99%)
Aug 18, 2023 0.9999 1.020 0.9661 1.010 19,587 +0.01(+1.01%)
Aug 17, 2023 0.9790 0.9999 0.9018 0.9999 72,028 +0.04(+4.17%)
Aug 16, 2023 0.9700 0.9700 0.9000 0.9599 19,035 -0.02(-1.99%)
Aug 15, 2023 1.030 1.030 0.9501 0.9794 99,947 -0.02(-2.06%)
Aug 14, 2023 1.010 1.060 1.000 1.000 45,940 -0.04(-3.85%)
Aug 11, 2023 1.050 1.055 1.040 1.040 33,273 -0.01(-0.95%)
Aug 10, 2023 1.100 1.100 1.010 1.050 51,032 -0.01(-0.94%)
Aug 09, 2023 1.130 1.130 1.020 1.060 64,833 -0.02(-1.85%)
Aug 08, 2023 1.160 1.250 1.000 1.080 131,351 -0.08(-6.90%)
Aug 07, 2023 1.130 1.220 1.100 1.160 43,235 +0.05(+4.50%)
Aug 04, 2023 1.240 1.240 1.040 1.110 64,931 -0.14(-11.20%)
Aug 03, 2023 1.270 1.270 1.228 1.250 10,214 +0.00(+0.00%)
Aug 02, 2023 1.310 1.310 1.210 1.250 25,670 -0.03(-2.21%)
Aug 01, 2023 1.330 1.380 1.270 1.278 47,424 -0.03(-2.42%)
Jul 31, 2023 1.360 1.360 1.277 1.310 15,469 -0.01(-0.76%)
Jul 28, 2023 1.250 1.360 1.250 1.320 88,807 +0.06(+4.76%)
Jul 27, 2023 1.240 1.270 1.230 1.260 16,005 +0.01(+0.80%)
Jul 26, 2023 1.260 1.279 1.200 1.250 27,274 -0.01(-0.79%)
Jul 25, 2023 1.300 1.300 1.260 1.260 10,360 +0.01(+0.80%)
Jul 24, 2023 1.380 1.380 1.250 1.250 69,224 -0.10(-7.41%)
Jul 21, 2023 1.370 1.400 1.313 1.350 23,123 +0.02(+1.50%)
Jul 20, 2023 1.400 1.410 1.310 1.330 27,712 -0.04(-2.92%)
Jul 19, 2023 1.400 1.410 1.340 1.370 24,157 -0.03(-2.14%)
Jul 18, 2023 1.290 1.400 1.290 1.400 15,407 +0.07(+5.26%)
Jul 17, 2023 1.360 1.410 1.274 1.330 72,356 -0.03(-2.21%)
Jul 14, 2023 1.370 1.440 1.350 1.360 23,019 -0.03(-2.16%)
Jul 13, 2023 1.340 1.430 1.340 1.390 15,213 +0.00(+0.00%)
Jul 12, 2023 1.420 1.450 1.350 1.390 31,064 -0.07(-4.47%)
Jul 11, 2023 1.380 1.505 1.360 1.455 73,169 +0.08(+6.20%)
Jul 10, 2023 1.360 1.420 1.337 1.370 102,142 -0.02(-1.44%)
Jul 07, 2023 1.380 1.420 1.300 1.390 20,406 -0.01(-0.71%)
Jul 06, 2023 1.440 1.440 1.360 1.400 17,203 +0.00(+0.00%)
Jul 05, 2023 1.410 1.420 1.350 1.400 61,878 +0.04(+2.94%)
Jul 03, 2023 1.300 1.395 1.298 1.360 30,301 +0.05(+3.82%)
Jun 30, 2023 1.280 1.310 1.260 1.310 14,620 +0.05(+3.97%)
Jun 29, 2023 1.250 1.290 1.200 1.260 13,322 +0.02(+1.61%)
Jun 28, 2023 1.290 1.290 1.200 1.240 55,311 -0.06(-4.62%)
Jun 27, 2023 1.330 1.342 1.250 1.300 49,638 -0.07(-5.11%)
Jun 26, 2023 1.340 1.370 1.290 1.370 23,318 +0.02(+1.48%)
Jun 23, 2023 1.320 1.350 1.300 1.350 32,292 +0.03(+2.27%)
Jun 22, 2023 1.350 1.380 1.290 1.320 26,672 -0.06(-4.35%)
Jun 21, 2023 1.450 1.450 1.320 1.380 30,916 -0.03(-2.13%)
Jun 20, 2023 1.410 1.433 1.410 1.410 26,714 -0.04(-2.76%)
Jun 16, 2023 1.240 1.470 1.220 1.450 195,079 +0.22(+17.89%)
Jun 15, 2023 1.230 1.300 1.180 1.230 28,374 +0.21(+20.59%)
May 08, 2023 0.9700 1.020 0.9200 1.020 7,745 +0.03(+3.03%)
May 05, 2023 1.010 1.020 0.9300 0.9900 24,573 -0.02(-1.98%)
May 04, 2023 0.9900 1.040 0.9900 1.010 20,225 -0.02(-1.94%)
May 03, 2023 1.040 1.060 1.030 1.030 56,454 -0.01(-0.96%)
May 02, 2023 1.060 1.060 1.010 1.040 33,173 +0.02(+1.96%)
May 01, 2023 1.100 1.100 1.020 1.020 34,045 -0.04(-3.77%)
Apr 28, 2023 1.000 1.128 0.9800 1.060 61,469 +0.06(+6.00%)
Apr 27, 2023 0.8800 1.000 0.8600 1.000 32,607 +0.07(+7.56%)
Apr 26, 2023 0.9500 0.9900 0.8600 0.9297 73,600 -0.06(-6.25%)
Apr 25, 2023 0.9300 0.9917 0.9300 0.9917 9,171 +0.02(+2.21%)
Apr 24, 2023 0.9000 1.000 0.9000 0.9703 37,277 +0.05(+5.75%)
Apr 21, 2023 0.9100 0.9210 0.9100 0.9175 6,230 +0.01(+1.11%)
Apr 20, 2023 0.9020 0.9399 0.9000 0.9074 10,647 -0.03(-3.46%)
Apr 19, 2023 0.8990 0.9442 0.8700 0.9399 25,906 +0.07(+8.13%)
Apr 18, 2023 0.8900 0.9000 0.8667 0.8692 28,907 +0.03(+3.16%)
Apr 17, 2023 0.9501 0.9667 0.8100 0.8426 56,646 -0.13(-13.05%)
Apr 14, 2023 0.9550 0.9890 0.9500 0.9691 6,664 +0.02(+2.01%)
Apr 13, 2023 0.9800 1.020 0.9500 0.9500 41,400 -0.04(-3.55%)
Apr 12, 2023 0.9850 0.9850 0.9500 0.9850 29,353 +0.06(+7.05%)
Apr 11, 2023 1.060 1.110 0.9201 0.9201 171,134 -0.14(-13.20%)
Apr 10, 2023 0.9000 1.080 0.9000 1.060 165,440 +0.16(+17.78%)
Apr 06, 2023 0.8130 0.9002 0.7921 0.9000 99,442 +0.08(+9.92%)
Apr 05, 2023 0.8400 0.8400 0.8031 0.8188 8,176 +0.00(+0.10%)
Apr 04, 2023 0.7900 0.8180 0.7900 0.8180 22,244 +0.03(+3.54%)
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.