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, 2017 3.750 3.950 3.750 3.900 39,616 +0.05(+1.30%)
Mar 30, 2017 3.650 3.850 3.550 3.850 33,676 +0.20(+5.48%)
Mar 29, 2017 3.600 3.700 3.575 3.650 25,121 +0.00(+0.00%)
Mar 28, 2017 3.750 3.750 3.650 3.650 58,403 -0.15(-3.95%)
Mar 27, 2017 3.750 3.900 3.550 3.800 136,717 +0.05(+1.33%)
Mar 24, 2017 4.000 4.000 3.711 3.750 83,109 -0.15(-3.85%)
Mar 23, 2017 3.950 3.954 3.850 3.900 54,556 +0.00(+0.00%)
Mar 22, 2017 3.800 3.950 3.600 3.900 145,538 +0.15(+4.00%)
Mar 21, 2017 3.900 4.055 3.600 3.750 193,505 +0.00(+0.00%)
Mar 20, 2017 3.750 3.950 3.650 3.750 68,289 +0.20(+5.63%)
Mar 17, 2017 3.600 3.800 3.550 3.550 141,316 +0.00(+0.00%)
Mar 16, 2017 3.700 3.700 3.395 3.550 82,728 -0.05(-1.39%)
Mar 15, 2017 3.650 3.650 3.600 3.600 40,331 +0.00(+0.00%)
Mar 14, 2017 3.650 3.750 3.600 3.600 19,225 -0.10(-2.70%)
Mar 13, 2017 3.650 3.800 3.650 3.700 25,773 +0.00(+0.00%)
Mar 10, 2017 3.700 3.800 3.700 3.700 11,172 +0.00(+0.00%)
Mar 09, 2017 3.550 3.800 3.550 3.700 20,912 +0.10(+2.78%)
Mar 08, 2017 3.650 3.650 3.550 3.600 69,663 -0.05(-1.37%)
Mar 07, 2017 3.750 3.839 3.650 3.650 32,274 -0.08(-2.01%)
Mar 06, 2017 3.600 3.750 3.500 3.725 68,405 +0.02(+0.68%)
Mar 03, 2017 3.800 3.842 3.450 3.700 83,443 -0.10(-2.63%)
Mar 02, 2017 4.000 4.000 3.800 3.800 30,762 -0.15(-3.80%)
Mar 01, 2017 3.950 4.150 3.800 3.950 93,436 +0.05(+1.28%)
Feb 28, 2017 3.950 4.000 3.850 3.900 53,696 -0.10(-2.50%)
Feb 27, 2017 3.950 4.000 3.900 4.000 25,435 +0.10(+2.56%)
Feb 24, 2017 4.000 4.200 3.850 3.900 122,995 -0.20(-4.88%)
Feb 23, 2017 4.400 4.400 4.000 4.100 105,883 -0.25(-5.75%)
Feb 22, 2017 4.600 4.600 4.350 4.350 106,533 -0.20(-4.40%)
Feb 21, 2017 4.550 4.550 4.450 4.550 111,094 +0.15(+3.41%)
Feb 17, 2017 4.400 4.400 4.400 0 +0.15(+3.53%)
Feb 16, 2017 3.900 4.325 3.861 4.250 250,585 +0.35(+8.97%)
Feb 15, 2017 3.850 3.905 3.725 3.900 160,005 +0.06(+1.45%)
Feb 14, 2017 3.840 3.844 3.550 3.844 139,356 +0.24(+6.79%)
Feb 13, 2017 3.600 3.700 3.500 3.600 48,574 +0.00(+0.00%)
Feb 10, 2017 3.550 3.600 3.500 3.600 23,529 +0.05(+1.41%)
Feb 09, 2017 3.550 3.600 3.450 3.550 69,285 +0.05(+1.43%)
Feb 08, 2017 3.250 3.600 3.250 3.500 78,138 +0.15(+4.48%)
Feb 07, 2017 3.150 3.400 3.150 3.350 55,480 +0.20(+6.35%)
Feb 06, 2017 3.050 3.150 3.050 3.150 29,722 +0.05(+1.61%)
Feb 03, 2017 3.150 3.150 3.100 3.100 30,771 -0.05(-1.59%)
Feb 02, 2017 3.050 3.150 3.050 3.150 32,206 +0.05(+1.61%)
Feb 01, 2017 3.050 3.150 3.050 3.100 32,792 +0.05(+1.64%)
Jan 31, 2017 3.100 3.100 3.040 3.050 22,192 -0.05(-1.61%)
Jan 30, 2017 3.150 3.150 3.000 3.100 48,538 -0.05(-1.59%)
Jan 27, 2017 3.200 3.200 3.050 3.150 76,221 -0.10(-3.08%)
Jan 26, 2017 3.400 3.440 3.250 3.250 22,966 -0.10(-2.99%)
Jan 25, 2017 3.200 3.400 3.200 3.350 38,230 +0.10(+3.08%)
Jan 24, 2017 3.200 3.350 3.200 3.250 38,451 +0.05(+1.56%)
Jan 23, 2017 3.350 3.400 3.200 3.200 68,758 -0.15(-4.48%)
Jan 20, 2017 3.450 3.550 3.350 3.350 26,858 -0.10(-2.90%)
Jan 19, 2017 3.450 3.500 3.250 3.450 13,140 +0.00(+0.00%)
Jan 18, 2017 3.550 3.550 3.400 3.450 28,532 -0.05(-1.43%)
Jan 17, 2017 3.600 3.700 3.450 3.500 76,337 -0.15(-4.11%)
Jan 13, 2017 3.650 3.650 3.650 0 +0.20(+5.80%)
Jan 12, 2017 3.300 3.550 3.225 3.450 65,214 +0.10(+2.99%)
Jan 11, 2017 3.450 3.550 3.350 3.350 81,939 -0.10(-2.90%)
Jan 10, 2017 3.450 3.500 3.400 3.450 260,957 +0.05(+1.47%)
Jan 09, 2017 3.450 3.500 3.400 3.400 10,373 -0.10(-2.86%)
Jan 06, 2017 3.550 3.600 3.350 3.500 63,009 +0.05(+1.45%)
Jan 05, 2017 3.250 3.500 3.200 3.450 100,516 +0.25(+7.81%)
Jan 04, 2017 3.350 3.505 3.200 3.200 102,172 -0.20(-5.88%)
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.