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 31, 2016 3.970 4.160 3.940 3.990 83,757 -0.02(-0.50%)
Mar 30, 2016 3.900 4.220 3.870 4.010 56,595 +0.11(+2.82%)
Mar 29, 2016 3.890 4.000 3.870 3.900 68,379 +0.01(+0.26%)
Mar 28, 2016 3.990 4.000 3.788 3.890 20,461 -0.05(-1.27%)
Mar 24, 2016 3.960 3.940 3.940 3.940 17,600 -0.03(-0.76%)
Mar 23, 2016 3.960 3.970 3.810 3.970 13,268 +0.01(+0.25%)
Mar 22, 2016 4.020 4.020 3.940 3.960 21,266 +0.00(+0.00%)
Mar 21, 2016 3.980 4.031 3.950 3.960 27,963 +0.03(+0.76%)
Mar 18, 2016 3.820 3.990 3.820 3.930 16,162 +0.09(+2.34%)
Mar 17, 2016 3.870 3.940 3.770 3.840 6,697 -0.01(-0.26%)
Mar 16, 2016 4.000 4.010 3.820 3.850 12,212 -0.11(-2.78%)
Mar 15, 2016 3.780 4.010 3.500 3.960 13,062 +0.02(+0.51%)
Mar 14, 2016 3.840 4.028 3.646 3.940 62,054 +0.14(+3.68%)
Mar 11, 2016 3.702 3.940 3.450 3.800 50,499 +0.30(+8.57%)
Mar 10, 2016 3.451 3.581 3.416 3.500 34,338 +0.10(+2.94%)
Mar 09, 2016 3.364 3.420 3.330 3.400 14,986 +0.08(+2.41%)
Mar 08, 2016 3.430 3.480 3.320 3.320 23,035 -0.15(-4.32%)
Mar 07, 2016 3.520 3.853 3.390 3.470 34,923 +0.10(+2.97%)
Mar 04, 2016 4.020 4.020 3.370 3.370 92,215 -0.65(-16.17%)
Mar 03, 2016 3.980 4.055 3.902 4.020 24,148 +0.04(+1.01%)
Mar 02, 2016 4.026 4.026 3.930 3.980 22,624 -0.02(-0.50%)
Mar 01, 2016 4.190 4.190 3.835 4.000 28,685 -0.13(-3.15%)
Feb 29, 2016 4.100 4.480 3.990 4.130 19,066 +0.14(+3.43%)
Feb 26, 2016 3.700 4.140 3.643 3.993 32,809 +0.28(+7.63%)
Feb 25, 2016 3.685 3.945 3.650 3.710 20,767 +0.10(+2.77%)
Feb 24, 2016 3.530 3.670 3.530 3.610 10,057 +0.06(+1.69%)
Feb 23, 2016 3.550 3.677 3.455 3.550 22,050 +0.00(+0.00%)
Feb 22, 2016 3.740 3.850 3.475 3.550 19,881 -0.06(-1.66%)
Feb 19, 2016 3.449 3.650 3.370 3.610 13,970 +0.07(+1.98%)
Feb 18, 2016 3.570 3.677 3.540 3.540 6,218 -0.08(-2.21%)
Feb 17, 2016 3.620 3.710 3.550 3.620 18,586 -0.02(-0.55%)
Feb 16, 2016 3.570 3.713 3.570 3.640 11,549 +0.11(+3.11%)
Feb 12, 2016 3.310 3.530 3.530 3.530 112,700 +0.43(+13.87%)
Feb 11, 2016 3.100 3.210 3.070 3.100 75,345 +0.03(+0.97%)
Feb 10, 2016 3.160 3.200 3.020 3.070 73,812 +0.00(+0.00%)
Feb 09, 2016 2.985 3.140 2.985 3.070 36,540 +0.09(+3.02%)
Feb 08, 2016 3.150 3.220 2.930 2.980 56,539 -0.21(-6.58%)
Feb 05, 2016 3.350 3.350 3.160 3.190 14,835 -0.20(-5.90%)
Feb 04, 2016 3.280 3.420 3.150 3.390 30,500 +0.10(+2.88%)
Feb 03, 2016 3.635 3.635 3.140 3.295 36,587 -0.27(-7.70%)
Feb 02, 2016 3.570 3.570 3.170 3.570 19,014 -0.06(-1.65%)
Feb 01, 2016 3.860 3.915 3.600 3.630 30,323 -0.25(-6.44%)
Jan 29, 2016 3.380 3.880 3.360 3.880 67,014 +0.79(+25.57%)
Jan 28, 2016 3.070 3.210 2.940 3.090 29,822 -0.02(-0.64%)
Jan 27, 2016 3.330 3.525 2.900 3.110 28,839 -0.21(-6.33%)
Jan 26, 2016 3.139 3.450 3.139 3.320 19,951 +0.02(+0.61%)
Jan 25, 2016 3.500 3.540 3.260 3.300 45,996 -0.16(-4.62%)
Jan 22, 2016 3.650 3.850 3.420 3.460 25,642 -0.11(-3.08%)
Jan 21, 2016 3.305 3.940 3.305 3.570 47,179 +0.29(+8.84%)
Jan 20, 2016 3.400 3.400 3.088 3.280 36,576 -0.19(-5.48%)
Jan 19, 2016 3.370 3.540 3.300 3.470 66,786 +0.19(+5.79%)
Jan 15, 2016 3.270 3.280 3.280 3.280 44,300 -0.11(-3.24%)
Jan 14, 2016 3.300 3.410 2.680 3.390 266,603 +0.06(+1.80%)
Jan 13, 2016 3.910 3.910 3.300 3.330 81,411 -0.55(-14.18%)
Jan 12, 2016 3.970 3.990 3.764 3.880 73,925 -0.03(-0.77%)
Jan 11, 2016 4.380 4.400 3.530 3.910 199,973 -0.49(-11.14%)
Jan 08, 2016 4.660 4.680 4.400 4.400 36,141 -0.12(-2.65%)
Jan 07, 2016 4.430 4.533 4.380 4.520 32,561 +0.06(+1.35%)
Jan 06, 2016 4.720 4.720 4.420 4.460 59,833 -0.29(-6.11%)
Jan 05, 2016 4.950 5.010 4.710 4.750 19,413 -0.15(-3.06%)
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.