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

Clearside Biomedi (NQ: CLSD )

1.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 8.720 9.050 7.840 7.850 262,614 -0.79(-9.14%)
Feb 27, 2017 8.440 8.756 8.220 8.640 366,415 +0.58(+7.20%)
Feb 24, 2017 7.700 8.150 7.100 8.060 542,889 +1.16(+16.81%)
Feb 23, 2017 7.190 7.200 6.501 6.900 193,803 -0.29(-4.03%)
Feb 22, 2017 7.570 7.600 7.100 7.190 152,043 -0.45(-5.89%)
Feb 21, 2017 7.660 7.670 7.415 7.640 168,703 -0.03(-0.39%)
Feb 17, 2017 7.670 7.670 7.670 0 +0.03(+0.39%)
Feb 16, 2017 7.700 7.980 7.370 7.640 98,851 -0.03(-0.39%)
Feb 15, 2017 7.610 7.710 7.460 7.670 120,519 +0.09(+1.19%)
Feb 14, 2017 7.520 7.650 7.360 7.580 69,894 +0.04(+0.53%)
Feb 13, 2017 7.770 8.150 7.470 7.540 86,103 -0.17(-2.20%)
Feb 10, 2017 7.600 7.815 7.450 7.710 77,761 +0.16(+2.12%)
Feb 09, 2017 7.220 7.730 7.220 7.550 134,266 +0.34(+4.72%)
Feb 08, 2017 7.020 7.250 7.000 7.210 69,019 +0.11(+1.55%)
Feb 07, 2017 7.290 7.330 7.050 7.100 145,836 -0.15(-2.07%)
Feb 06, 2017 7.580 7.590 7.210 7.250 58,767 -0.39(-5.10%)
Feb 03, 2017 7.410 7.800 7.350 7.640 191,349 +0.26(+3.52%)
Feb 02, 2017 7.440 7.440 7.180 7.380 100,856 -0.09(-1.20%)
Feb 01, 2017 7.510 7.640 7.380 7.470 93,298 +0.02(+0.27%)
Jan 31, 2017 7.240 7.690 7.220 7.450 263,632 +0.20(+2.76%)
Jan 30, 2017 7.840 7.900 7.210 7.250 148,220 -0.62(-7.88%)
Jan 27, 2017 8.090 8.110 7.720 7.870 125,901 -0.22(-2.72%)
Jan 26, 2017 8.270 8.305 8.000 8.090 157,120 -0.24(-2.88%)
Jan 25, 2017 8.030 8.390 7.960 8.330 224,174 +0.40(+5.04%)
Jan 24, 2017 7.500 8.050 7.350 7.930 168,368 +0.44(+5.87%)
Jan 23, 2017 7.640 7.680 7.260 7.490 123,070 -0.20(-2.60%)
Jan 20, 2017 8.160 8.160 7.620 7.690 146,890 -0.53(-6.45%)
Jan 19, 2017 8.650 8.650 8.010 8.220 160,287 -0.37(-4.31%)
Jan 18, 2017 8.790 8.840 8.390 8.590 174,964 -0.22(-2.50%)
Jan 17, 2017 9.220 9.220 8.680 8.810 186,676 -0.44(-4.76%)
Jan 13, 2017 9.250 9.250 9.250 0 +0.08(+0.87%)
Jan 12, 2017 9.350 9.440 9.010 9.170 242,404 -0.24(-2.55%)
Jan 11, 2017 9.680 9.920 9.080 9.410 162,834 -0.25(-2.59%)
Jan 10, 2017 9.390 9.670 9.220 9.660 225,972 +0.31(+3.32%)
Jan 09, 2017 10.20 10.35 9.280 9.350 161,547 -0.81(-7.97%)
Jan 06, 2017 10.40 10.46 10.05 10.16 157,097 +0.08(+0.79%)
Jan 05, 2017 9.870 10.13 9.510 10.08 329,578 +0.21(+2.13%)
Jan 04, 2017 9.400 10.10 9.370 9.870 315,997 +0.50(+5.34%)
Jan 03, 2017 9.020 9.430 9.000 9.370 153,726 +0.43(+4.81%)
Dec 30, 2016 8.940 8.940 8.940 0 -0.05(-0.56%)
Dec 29, 2016 9.100 9.200 8.980 8.990 115,090 -0.01(-0.11%)
Dec 28, 2016 9.070 9.115 8.900 9.000 116,341 +0.00(+0.00%)
Dec 27, 2016 9.130 9.240 8.990 9.000 119,624 -0.05(-0.55%)
Dec 23, 2016 9.050 9.050 9.050 0 -0.04(-0.44%)
Dec 22, 2016 9.000 9.190 8.990 9.090 134,313 +0.08(+0.89%)
Dec 21, 2016 9.040 9.240 8.650 9.010 239,196 +0.02(+0.22%)
Dec 20, 2016 9.260 9.400 8.910 8.990 161,415 -0.27(-2.92%)
Dec 19, 2016 9.100 9.430 8.950 9.260 252,309 +0.19(+2.09%)
Dec 16, 2016 8.950 9.430 8.900 9.070 979,634 +0.17(+1.91%)
Dec 15, 2016 8.510 9.100 8.500 8.900 269,725 +0.32(+3.73%)
Dec 14, 2016 8.560 9.100 8.510 8.580 378,621 +0.08(+0.94%)
Dec 13, 2016 8.650 8.930 8.087 8.500 716,914 -0.18(-2.07%)
Dec 12, 2016 9.090 9.400 8.600 8.680 595,106 -0.32(-3.56%)
Dec 09, 2016 8.800 9.720 8.610 9.000 3,476,083 -2.53(-21.94%)
Dec 08, 2016 13.94 14.14 11.26 11.53 379,798 -2.90(-20.10%)
Dec 07, 2016 15.02 15.05 14.24 14.43 112,055 -0.75(-4.94%)
Dec 06, 2016 14.90 15.49 14.26 15.18 115,410 +0.35(+2.36%)
Dec 05, 2016 15.64 16.13 14.22 14.83 134,371 -0.79(-5.06%)
Dec 02, 2016 15.59 17.31 15.31 15.62 106,441 +0.26(+1.69%)
Dec 01, 2016 14.52 15.90 13.90 15.36 163,053 +0.72(+4.92%)
Nov 30, 2016 17.77 18.00 14.17 14.64 417,413 -3.87(-20.91%)
Nov 29, 2016 21.57 21.57 18.46 18.51 121,153 -3.31(-15.17%)
Nov 28, 2016 21.55 22.05 20.74 21.82 114,131 +0.40(+1.87%)
Nov 25, 2016 21.79 22.97 20.84 21.42 58,036 -0.30(-1.38%)
Nov 23, 2016 21.72 21.72 21.72 0 -0.67(-2.99%)
Nov 22, 2016 23.01 23.79 22.03 22.39 75,351 -0.56(-2.44%)
Nov 21, 2016 23.05 23.15 22.56 22.95 58,492 -0.10(-0.43%)
Nov 18, 2016 21.97 24.73 21.22 23.05 81,274 +1.10(+5.01%)
Nov 17, 2016 20.84 22.18 20.06 21.95 68,509 +1.28(+6.19%)
Nov 16, 2016 20.80 21.49 20.55 20.67 52,642 -0.17(-0.82%)
Nov 15, 2016 21.22 21.75 20.62 20.84 82,640 -0.15(-0.71%)
Nov 14, 2016 19.98 21.13 19.78 20.99 58,268 +1.16(+5.85%)
Nov 11, 2016 19.08 20.00 18.84 19.83 111,848 +0.75(+3.93%)
Nov 10, 2016 17.88 19.92 17.88 19.08 116,968 +1.37(+7.74%)
Nov 09, 2016 15.15 17.73 13.93 17.71 165,788 +1.00(+5.98%)
Nov 08, 2016 16.42 16.90 15.83 16.71 141,775 +0.23(+1.40%)
Nov 07, 2016 16.36 16.90 16.01 16.48 93,685 +0.38(+2.36%)
Nov 04, 2016 14.80 16.55 14.80 16.10 117,189 +1.30(+8.78%)
Nov 03, 2016 14.54 14.89 13.65 14.80 138,962 +0.32(+2.21%)
Nov 02, 2016 18.01 18.25 14.37 14.48 141,913 -3.67(-20.22%)
Nov 01, 2016 21.80 22.31 18.08 18.15 199,383 -3.48(-16.09%)
Oct 31, 2016 20.08 21.83 19.66 21.63 186,959 +1.70(+8.53%)
Oct 28, 2016 18.88 20.16 18.88 19.93 66,265 +0.51(+2.63%)
Oct 27, 2016 19.35 20.48 19.09 19.42 128,909 -0.02(-0.10%)
Oct 26, 2016 19.75 19.75 18.87 19.44 107,943 -0.31(-1.57%)
Oct 25, 2016 20.35 20.35 19.13 19.75 183,109 +0.03(+0.15%)
Oct 24, 2016 19.09 20.28 19.06 19.72 30,709 +0.84(+4.45%)
Oct 21, 2016 19.32 19.32 18.51 18.88 84,471 -0.62(-3.18%)
Oct 20, 2016 20.68 20.68 18.97 19.50 86,166 -0.69(-3.42%)
Oct 19, 2016 21.86 22.19 20.04 20.19 107,388 -1.67(-7.64%)
Oct 18, 2016 21.35 22.24 21.35 21.86 64,010 +0.63(+2.97%)
Oct 17, 2016 20.35 22.20 19.99 21.23 117,848 +1.07(+5.31%)
Oct 14, 2016 19.27 20.47 19.27 20.16 53,743 +1.05(+5.49%)
Oct 13, 2016 21.29 22.12 18.08 19.11 342,468 -2.30(-10.74%)
Oct 12, 2016 24.52 24.59 21.15 21.41 320,777 -3.31(-13.39%)
Oct 11, 2016 24.68 24.93 23.48 24.72 130,826 +0.04(+0.16%)
Oct 10, 2016 24.40 25.08 23.29 24.68 215,740 +1.31(+5.61%)
Oct 07, 2016 20.27 23.50 20.09 23.37 324,819 +3.22(+15.98%)
Oct 06, 2016 18.27 20.75 17.70 20.15 133,047 +1.75(+9.51%)
Oct 05, 2016 17.27 18.78 17.10 18.40 107,708 +1.07(+6.17%)
Oct 04, 2016 18.12 18.12 16.76 17.33 95,995 -0.74(-4.10%)
Oct 03, 2016 17.35 18.61 16.94 18.07 378,483 +0.72(+4.15%)
Sep 30, 2016 16.60 18.02 15.67 17.35 754,292 +0.85(+5.15%)
Sep 29, 2016 17.69 18.20 15.06 16.50 193,228 -1.04(-5.93%)
Sep 28, 2016 16.65 17.67 15.15 17.54 274,405 +0.89(+5.35%)
Sep 27, 2016 15.15 17.11 14.56 16.65 228,626 +1.39(+9.11%)
Sep 26, 2016 14.10 16.79 14.10 15.26 231,920 +1.28(+9.16%)
Sep 23, 2016 11.77 13.98 11.50 13.98 61,034 +2.23(+18.98%)
Sep 22, 2016 11.95 12.50 11.21 11.75 86,981 -0.13(-1.09%)
Sep 21, 2016 10.80 12.00 10.50 11.88 67,690 +0.87(+7.90%)
Sep 20, 2016 10.40 12.00 10.00 11.01 252,390 +0.57(+5.46%)
Sep 19, 2016 8.620 11.31 8.350 10.44 171,335 +2.07(+24.73%)
Sep 16, 2016 8.350 8.800 8.030 8.370 378,882 +0.24(+2.95%)
Sep 15, 2016 8.205 8.450 7.950 8.130 97,065 -0.01(-0.12%)
Sep 14, 2016 7.910 8.450 7.910 8.140 26,287 +0.14(+1.75%)
Sep 13, 2016 7.650 8.300 7.360 8.000 28,289 +0.08(+1.01%)
Sep 12, 2016 8.400 8.470 7.680 7.920 45,969 -0.48(-5.71%)
Sep 09, 2016 8.160 8.500 8.160 8.400 20,494 +0.22(+2.69%)
Sep 08, 2016 8.260 8.300 7.830 8.180 27,792 -0.12(-1.45%)
Sep 07, 2016 8.080 8.330 7.640 8.300 28,273 +0.20(+2.41%)
Sep 06, 2016 8.060 8.250 7.710 8.105 28,820 -0.05(-0.67%)
Sep 02, 2016 7.730 8.160 8.160 8.160 16,000 +0.45(+5.84%)
Sep 01, 2016 7.150 7.750 7.150 7.710 19,902 +0.33(+4.47%)
Aug 31, 2016 7.345 7.400 7.155 7.380 8,758 -0.08(-1.07%)
Aug 30, 2016 7.200 7.460 7.150 7.460 52,105 +0.33(+4.62%)
Aug 29, 2016 7.037 7.290 7.037 7.130 36,948 +0.12(+1.72%)
Aug 26, 2016 7.100 7.100 6.886 7.010 7,420 -0.19(-2.64%)
Aug 25, 2016 7.140 7.300 6.950 7.200 38,119 +0.07(+0.98%)
Aug 24, 2016 7.450 7.450 7.010 7.130 10,236 -0.32(-4.30%)
Aug 23, 2016 7.070 7.450 6.880 7.450 26,111 +0.37(+5.23%)
Aug 22, 2016 7.000 7.080 6.960 7.080 2,719 +0.06(+0.85%)
Aug 19, 2016 6.950 7.020 6.720 7.020 3,192 +0.02(+0.29%)
Aug 18, 2016 6.920 7.000 6.878 7.000 3,146 +0.00(+0.00%)
Aug 17, 2016 6.730 7.000 6.720 7.000 11,480 +0.24(+3.55%)
Aug 16, 2016 7.120 7.120 6.700 6.760 8,724 -0.38(-5.32%)
Aug 15, 2016 6.930 7.196 6.930 7.140 5,767 -0.05(-0.70%)
Aug 12, 2016 7.190 7.199 6.840 7.190 4,470 +0.00(+0.00%)
Aug 11, 2016 6.310 7.190 5.990 7.190 17,955 +0.42(+6.20%)
Aug 10, 2016 6.470 6.800 6.460 6.770 5,131 +0.00(+0.00%)
Aug 09, 2016 6.682 6.770 5.650 6.770 22,838 +0.76(+12.74%)
Aug 08, 2016 6.220 6.237 5.870 6.005 13,328 -0.19(-2.99%)
Aug 05, 2016 6.460 6.470 6.150 6.190 14,084 -0.29(-4.48%)
Aug 04, 2016 6.400 6.480 6.400 6.480 951 +0.07(+1.09%)
Aug 03, 2016 6.140 6.730 6.130 6.410 7,471 -0.03(-0.47%)
Aug 02, 2016 6.300 6.450 6.300 6.440 3,258 +0.36(+5.92%)
Aug 01, 2016 5.950 6.430 5.950 6.080 24,282 +0.03(+0.50%)
Jul 29, 2016 6.580 6.580 6.050 6.050 32,199 -0.48(-7.35%)
Jul 28, 2016 6.610 6.640 6.520 6.530 4,238 +0.01(+0.15%)
Jul 27, 2016 6.710 6.710 6.520 6.520 4,073 -0.20(-2.98%)
Jul 26, 2016 6.490 6.770 6.490 6.720 11,171 +0.15(+2.28%)
Jul 25, 2016 6.580 6.600 6.500 6.570 6,035 -0.02(-0.30%)
Jul 22, 2016 6.520 6.790 6.470 6.590 9,671 +0.10(+1.50%)
Jul 21, 2016 6.493 6.493 6.493 6.493 2,179 -0.06(-0.87%)
Jul 20, 2016 6.490 6.800 6.470 6.550 11,099 +0.06(+0.92%)
Jul 19, 2016 6.500 6.620 6.490 6.490 3,764 -0.10(-1.52%)
Jul 18, 2016 6.760 6.760 6.470 6.590 4,458 -0.01(-0.15%)
Jul 15, 2016 6.760 6.760 6.480 6.600 7,737 -0.15(-2.22%)
Jul 14, 2016 7.030 7.039 6.370 6.750 15,380 -0.25(-3.57%)
Jul 13, 2016 7.070 7.200 7.000 7.000 30,660 +0.22(+3.24%)
Jul 12, 2016 6.410 6.893 6.300 6.780 19,185 +0.23(+3.51%)
Jul 11, 2016 6.650 6.700 5.750 6.550 16,396 +0.00(+0.08%)
Jul 08, 2016 6.750 6.790 6.500 6.545 11,776 -0.25(-3.61%)
Jul 07, 2016 6.620 6.790 6.550 6.790 9,598 -0.11(-1.59%)
Jul 05, 2016 6.810 7.130 6.810 6.900 26,022 +0.12(+1.77%)
Jul 01, 2016 7.200 6.780 6.780 6.780 32,000 -0.23(-3.28%)
Jun 30, 2016 6.750 7.030 6.750 7.010 79,063 +0.08(+1.16%)
Jun 29, 2016 6.849 6.940 6.800 6.930 8,180 +0.02(+0.29%)
Jun 28, 2016 7.030 7.200 6.800 6.910 57,951 -0.09(-1.29%)
Jun 27, 2016 6.810 7.350 6.790 7.000 293,821 +0.20(+2.94%)
Jun 24, 2016 6.700 6.831 6.670 6.800 37,403 -0.10(-1.45%)
Jun 23, 2016 7.000 7.000 6.850 6.900 22,964 -0.20(-2.82%)
Jun 22, 2016 6.870 7.100 6.750 7.100 58,094 +0.13(+1.87%)
Jun 21, 2016 7.035 7.100 6.850 6.970 42,709 -0.07(-0.99%)
Jun 20, 2016 7.100 7.150 7.000 7.040 10,982 -0.06(-0.85%)
Jun 17, 2016 6.920 7.100 6.900 7.100 27,320 +0.10(+1.43%)
Jun 16, 2016 7.057 7.150 6.938 7.000 28,156 -0.01(-0.14%)
Jun 15, 2016 6.820 7.110 6.760 7.010 23,194 +0.02(+0.29%)
Jun 14, 2016 6.940 6.990 6.750 6.990 28,795 +0.09(+1.30%)
Jun 13, 2016 6.915 6.950 6.725 6.900 67,964 +0.00(+0.00%)
Jun 10, 2016 7.020 7.020 6.780 6.900 51,017 -0.06(-0.86%)
Jun 09, 2016 6.800 6.960 6.740 6.960 29,978 -0.04(-0.57%)
Jun 08, 2016 7.000 7.000 6.860 7.000 147,358 +0.08(+1.16%)
Jun 07, 2016 7.000 7.024 6.890 6.920 56,785 -0.08(-1.14%)
Jun 06, 2016 7.060 7.410 6.850 7.000 245,512 -0.06(-0.85%)
Jun 03, 2016 7.200 7.505 7.005 7.060 569,909 -0.19(-2.62%)
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.