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, 2021 5.690 5.810 5.410 5.680 645,603 +0.08(+1.43%)
Mar 30, 2021 5.310 6.000 5.249 5.600 478,068 +0.21(+3.90%)
Mar 29, 2021 5.280 5.596 5.170 5.390 212,423 +0.11(+2.08%)
Mar 26, 2021 5.060 5.280 4.940 5.280 129,200 +0.18(+3.53%)
Mar 25, 2021 4.970 5.280 4.590 5.100 179,011 +0.13(+2.62%)
Mar 24, 2021 5.290 5.290 4.750 4.970 276,110 +0.27(+5.74%)
Mar 23, 2021 5.430 5.430 4.650 4.700 315,447 -0.62(-11.65%)
Mar 22, 2021 4.940 5.430 4.870 5.320 429,846 +0.51(+10.60%)
Mar 19, 2021 4.510 4.850 4.510 4.810 135,300 +0.24(+5.25%)
Mar 18, 2021 4.860 4.860 4.320 4.570 157,337 -0.28(-5.77%)
Mar 17, 2021 4.750 4.940 4.570 4.850 73,520 +0.07(+1.46%)
Mar 16, 2021 4.940 4.960 4.760 4.780 62,733 -0.08(-1.65%)
Mar 15, 2021 5.040 5.070 4.820 4.860 81,710 -0.17(-3.38%)
Mar 12, 2021 4.730 5.150 4.630 5.030 317,300 +0.35(+7.48%)
Mar 11, 2021 4.630 4.750 4.570 4.680 53,065 +0.11(+2.41%)
Mar 10, 2021 4.590 4.700 4.490 4.570 64,817 -0.02(-0.44%)
Mar 09, 2021 4.470 4.640 4.270 4.590 115,924 +0.19(+4.32%)
Mar 08, 2021 4.801 4.801 4.380 4.400 110,562 -0.06(-1.35%)
Mar 05, 2021 4.200 4.482 3.774 4.460 280,700 +0.26(+6.19%)
Mar 04, 2021 4.560 4.660 4.040 4.200 206,123 -0.41(-8.89%)
Mar 03, 2021 4.850 4.950 4.578 4.610 112,945 -0.20(-4.16%)
Mar 02, 2021 4.770 4.941 4.601 4.810 93,522 +0.02(+0.42%)
Mar 01, 2021 4.710 4.810 4.560 4.790 89,917 +0.06(+1.27%)
Feb 26, 2021 4.800 4.930 4.360 4.730 233,300 -0.01(-0.21%)
Feb 25, 2021 4.960 5.050 4.630 4.740 299,280 -0.13(-2.67%)
Feb 24, 2021 4.270 4.900 4.270 4.870 201,064 +0.54(+12.47%)
Feb 23, 2021 4.156 4.490 3.266 4.330 426,760 +0.06(+1.41%)
Feb 22, 2021 4.980 5.040 4.270 4.270 273,228 -0.76(-15.11%)
Feb 19, 2021 4.730 5.080 4.620 5.030 476,600 +0.36(+7.71%)
Feb 18, 2021 4.550 4.740 4.350 4.670 197,086 +0.05(+1.08%)
Feb 17, 2021 4.690 4.700 4.260 4.620 289,170 +0.03(+0.65%)
Feb 16, 2021 4.500 4.670 4.450 4.590 343,669 +0.26(+6.00%)
Feb 12, 2021 4.080 4.440 4.001 4.330 141,100 +0.25(+6.13%)
Feb 11, 2021 4.400 4.422 4.020 4.080 327,043 -0.36(-8.11%)
Feb 10, 2021 4.500 4.550 4.360 4.440 141,465 -0.06(-1.33%)
Feb 09, 2021 4.530 4.600 4.450 4.500 208,894 -0.03(-0.66%)
Feb 08, 2021 4.530 4.750 4.430 4.530 277,361 +0.11(+2.49%)
Feb 05, 2021 4.280 4.510 4.280 4.420 211,400 +0.11(+2.55%)
Feb 04, 2021 4.540 4.540 4.260 4.310 261,121 -0.21(-4.65%)
Feb 03, 2021 4.300 4.600 4.220 4.520 830,436 +0.57(+14.43%)
Feb 02, 2021 4.000 4.140 3.920 3.950 560,888 -0.04(-1.00%)
Feb 01, 2021 3.930 4.060 3.900 3.990 73,431 +0.00(+0.00%)
Jan 29, 2021 3.990 4.062 3.800 3.990 160,400 -0.03(-0.75%)
Jan 28, 2021 3.900 4.040 3.890 4.020 103,627 +0.06(+1.52%)
Jan 27, 2021 3.790 3.970 3.500 3.960 256,514 +0.13(+3.39%)
Jan 26, 2021 3.910 3.950 3.760 3.830 86,579 -0.09(-2.30%)
Jan 25, 2021 4.040 4.120 3.850 3.920 182,216 -0.05(-1.26%)
Jan 22, 2021 3.900 3.990 3.887 3.970 84,100 +0.03(+0.76%)
Jan 21, 2021 3.700 4.000 3.700 3.940 80,446 +0.09(+2.34%)
Jan 20, 2021 3.990 4.050 3.710 3.850 244,673 -0.08(-2.04%)
Jan 19, 2021 4.100 4.180 3.920 3.930 263,660 +0.00(+0.00%)
Jan 15, 2021 3.910 4.100 3.810 3.930 265,300 +0.02(+0.51%)
Jan 14, 2021 3.900 3.960 3.730 3.910 225,977 +0.00(+0.00%)
Jan 13, 2021 3.810 4.000 3.730 3.910 153,179 +0.06(+1.56%)
Jan 12, 2021 3.870 3.970 3.700 3.850 395,752 -0.01(-0.26%)
Jan 11, 2021 3.310 3.890 3.310 3.860 478,423 +0.49(+14.54%)
Jan 08, 2021 3.140 3.390 3.140 3.370 566,200 +0.20(+6.31%)
Jan 07, 2021 3.040 3.240 3.019 3.170 212,297 +0.18(+6.02%)
Jan 06, 2021 2.960 3.080 2.940 2.990 110,967 +0.05(+1.70%)
Jan 05, 2021 2.830 3.090 2.820 2.940 124,888 +0.06(+2.08%)
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.