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:

Clearside Biomedi (NQ: CLSD )

1.530 -0.140 (-8.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.73 10.73 10.73 0 -0.01(-0.09%)
Mar 28, 2018 10.41 10.95 10.15 10.74 496,984 +0.33(+3.17%)
Mar 27, 2018 11.89 11.95 10.22 10.41 750,069 -1.27(-10.87%)
Mar 26, 2018 11.84 12.13 11.22 11.68 412,800 -0.07(-0.60%)
Mar 23, 2018 11.96 12.16 11.60 11.75 909,605 +0.03(+0.26%)
Mar 22, 2018 12.00 12.35 11.51 11.72 921,429 -0.44(-3.62%)
Mar 21, 2018 11.85 12.50 11.70 12.16 935,835 +0.31(+2.62%)
Mar 20, 2018 11.91 12.15 11.72 11.85 552,896 -0.10(-0.84%)
Mar 19, 2018 11.71 12.45 11.65 11.95 677,952 +0.22(+1.88%)
Mar 16, 2018 11.73 12.16 11.21 11.73 929,624 -0.05(-0.42%)
Mar 15, 2018 12.03 12.19 11.41 11.78 992,411 -0.18(-1.51%)
Mar 14, 2018 12.56 13.18 11.90 11.96 1,590,369 -0.47(-3.78%)
Mar 13, 2018 12.66 12.76 12.06 12.43 1,188,458 -0.21(-1.66%)
Mar 12, 2018 13.15 13.27 12.22 12.64 1,503,961 -0.36(-2.77%)
Mar 09, 2018 13.02 13.28 12.70 13.00 1,644,081 +0.00(+0.00%)
Mar 08, 2018 13.59 14.20 12.88 13.00 5,725,845 -1.28(-8.96%)
Mar 07, 2018 15.06 14.28 5,267,007 +1.33(+10.27%)
Mar 06, 2018 10.65 13.32 10.65 12.95 8,225,890 +2.62(+25.36%)
Mar 05, 2018 11.03 13.25 10.00 10.33 14,502,579 +2.51(+32.10%)
Mar 02, 2018 6.970 7.900 6.900 7.820 339,683 +0.79(+11.24%)
Mar 01, 2018 6.480 7.080 6.368 7.030 298,902 +0.57(+8.82%)
Feb 28, 2018 6.400 6.590 6.290 6.460 181,569 +0.10(+1.57%)
Feb 27, 2018 6.200 6.400 6.119 6.360 108,735 +0.13(+2.09%)
Feb 26, 2018 6.100 6.489 6.071 6.230 222,552 +0.15(+2.47%)
Feb 23, 2018 6.320 6.370 5.970 6.080 219,624 -0.24(-3.80%)
Feb 22, 2018 6.410 6.530 6.225 6.320 183,288 -0.11(-1.71%)
Feb 21, 2018 6.160 6.650 6.160 6.430 229,015 +0.19(+3.04%)
Feb 20, 2018 6.390 6.495 6.010 6.240 170,666 -0.20(-3.11%)
Feb 16, 2018 6.440 6.440 6.440 0 +0.51(+8.60%)
Feb 15, 2018 5.920 6.090 5.800 5.930 174,504 +0.06(+1.02%)
Feb 14, 2018 5.900 6.100 5.800 5.870 106,803 -0.10(-1.68%)
Feb 13, 2018 5.700 6.040 5.700 5.970 144,966 +0.22(+3.83%)
Feb 12, 2018 5.770 6.300 5.600 5.750 495,269 -0.02(-0.35%)
Feb 09, 2018 5.660 5.880 5.300 5.770 165,733 +0.15(+2.67%)
Feb 08, 2018 5.980 6.150 5.600 5.620 112,355 -0.33(-5.55%)
Feb 07, 2018 5.580 6.000 5.580 5.950 155,568 +0.38(+6.82%)
Feb 06, 2018 5.720 5.890 5.550 5.570 189,901 -0.26(-4.46%)
Feb 05, 2018 6.110 6.110 5.710 5.830 164,529 -0.33(-5.36%)
Feb 02, 2018 6.310 6.445 6.110 6.160 149,599 -0.17(-2.69%)
Feb 01, 2018 6.460 6.550 6.250 6.330 128,206 -0.17(-2.62%)
Jan 31, 2018 6.390 6.680 6.190 6.500 209,024 +0.13(+2.04%)
Jan 30, 2018 6.550 6.550 6.320 6.370 141,437 -0.06(-0.93%)
Jan 29, 2018 6.420 6.690 6.300 6.430 127,424 -0.05(-0.77%)
Jan 26, 2018 6.840 6.840 6.420 6.480 140,913 -0.31(-4.57%)
Jan 25, 2018 6.690 7.150 6.650 6.790 151,895 +0.17(+2.57%)
Jan 24, 2018 6.500 6.940 6.500 6.620 215,049 +0.29(+4.58%)
Jan 23, 2018 6.190 6.740 6.150 6.330 236,410 +0.11(+1.77%)
Jan 22, 2018 6.440 6.530 6.180 6.220 121,357 -0.22(-3.42%)
Jan 19, 2018 6.190 6.460 6.130 6.440 111,884 +0.22(+3.54%)
Jan 18, 2018 6.150 6.325 6.070 6.220 64,495 +0.08(+1.30%)
Jan 17, 2018 6.300 6.500 6.080 6.140 118,417 -0.10(-1.60%)
Jan 16, 2018 6.410 6.570 6.160 6.240 148,664 -0.11(-1.73%)
Jan 12, 2018 6.350 6.350 6.350 0 +0.13(+2.09%)
Jan 11, 2018 6.450 6.670 6.211 6.220 183,298 -0.10(-1.58%)
Jan 10, 2018 6.250 6.320 272,133 -0.31(-4.75%)
Jan 09, 2018 6.970 7.010 6.630 6.635 161,121 -0.31(-4.39%)
Jan 08, 2018 7.480 7.480 6.600 6.940 327,234 -0.56(-7.47%)
Jan 05, 2018 7.250 7.780 7.230 7.500 127,663 +0.28(+3.88%)
Jan 04, 2018 7.130 7.240 6.900 7.220 89,781 +0.14(+1.98%)
Jan 03, 2018 7.190 7.250 7.050 7.080 101,445 -0.11(-1.53%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.