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 +0.030 (+2.34%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 15, 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 (%)
Oct 31, 2019 1.250 1.330 1.110 1.260 1,746,127 +0.06(+5.00%)
Oct 30, 2019 1.080 1.380 1.060 1.200 3,068,122 +0.18(+17.65%)
Oct 29, 2019 0.9700 1.030 0.9500 1.020 443,853 +0.05(+5.14%)
Oct 28, 2019 0.9400 0.9889 0.9221 0.9701 435,871 +0.04(+4.31%)
Oct 25, 2019 0.9500 0.9600 0.8784 0.9300 367,700 +0.01(+1.30%)
Oct 24, 2019 0.9600 0.9900 0.8932 0.9181 711,982 -0.02(-2.33%)
Oct 23, 2019 0.8600 1.060 0.8400 0.9400 3,543,689 +0.15(+18.99%)
Oct 22, 2019 0.8000 0.8300 0.7800 0.7900 264,715 -0.03(-3.66%)
Oct 21, 2019 0.7800 0.8700 0.7500 0.8200 785,969 -0.01(-0.97%)
Oct 18, 2019 0.8400 0.8497 0.8000 0.8280 438,300 +0.02(+2.37%)
Oct 17, 2019 0.8400 0.8800 0.7800 0.8088 566,157 -0.02(-2.55%)
Oct 16, 2019 0.8000 0.8400 0.8000 0.8300 553,582 +0.03(+3.76%)
Oct 15, 2019 0.7650 0.8186 0.7500 0.7999 363,054 +0.05(+6.38%)
Oct 14, 2019 0.7900 0.8000 0.7500 0.7519 298,798 -0.02(-2.35%)
Oct 11, 2019 0.7301 0.7800 0.7301 0.7700 231,000 +0.05(+6.21%)
Oct 10, 2019 0.7382 0.7599 0.7250 0.7250 129,167 -0.01(-1.40%)
Oct 09, 2019 0.7511 0.7546 0.7200 0.7353 149,242 -0.01(-1.96%)
Oct 08, 2019 0.7500 0.7800 0.7200 0.7500 219,061 -0.01(-1.17%)
Oct 07, 2019 0.7531 0.7800 0.6820 0.7589 269,160 +0.01(+1.19%)
Oct 04, 2019 0.7200 0.7649 0.7162 0.7500 297,200 +0.02(+2.53%)
Oct 03, 2019 0.6500 0.7900 0.6500 0.7315 1,365,540 +0.08(+12.54%)
Oct 02, 2019 0.6300 0.7200 0.6000 0.6500 512,760 +0.04(+6.56%)
Oct 01, 2019 0.6600 0.6700 0.6000 0.6100 384,126 -0.02(-3.17%)
Sep 30, 2019 0.6600 0.7000 0.6080 0.6300 249,481 -0.03(-4.28%)
Sep 27, 2019 0.6870 0.7130 0.6401 0.6582 362,900 -0.02(-3.21%)
Sep 26, 2019 0.7057 0.7184 0.6800 0.6800 258,417 -0.03(-4.63%)
Sep 25, 2019 0.6888 0.7300 0.6735 0.7130 764,184 +0.02(+3.48%)
Sep 24, 2019 0.7100 0.7175 0.6611 0.6890 605,876 -0.02(-2.96%)
Sep 23, 2019 0.7400 0.7500 0.6800 0.7100 511,839 -0.02(-3.30%)
Sep 20, 2019 0.7440 0.7699 0.7110 0.7342 164,500 -0.01(-0.78%)
Sep 19, 2019 0.7200 0.7800 0.7100 0.7400 287,462 +0.01(+2.04%)
Sep 18, 2019 0.7507 0.7800 0.7050 0.7252 325,666 -0.03(-3.38%)
Sep 17, 2019 0.8150 0.8150 0.7132 0.7506 659,062 -0.07(-8.05%)
Sep 16, 2019 0.7977 0.8300 0.7800 0.8163 320,606 +0.03(+3.33%)
Sep 13, 2019 0.7801 0.8000 0.7543 0.7900 291,500 +0.01(+1.28%)
Sep 12, 2019 0.8300 0.8400 0.7600 0.7800 640,293 -0.04(-4.76%)
Sep 11, 2019 0.7500 0.8200 0.7301 0.8190 4,360,407 +0.08(+10.68%)
Sep 10, 2019 0.6800 0.7400 0.6800 0.7400 1,072,122 +0.06(+9.61%)
Sep 09, 2019 0.6700 0.6800 0.6500 0.6751 388,973 +0.01(+0.76%)
Sep 06, 2019 0.6500 0.6872 0.6120 0.6700 1,059,300 +0.02(+3.08%)
Sep 05, 2019 0.6600 0.7000 0.6300 0.6500 1,878,114 -0.03(-4.31%)
Sep 04, 2019 0.7100 0.9500 0.6500 0.6793 18,314,500 +0.09(+15.96%)
Sep 03, 2019 0.5700 0.6200 0.5700 0.5858 241,917 -0.02(-3.17%)
Aug 30, 2019 0.6100 0.6200 0.5900 0.6050 230,300 -0.01(-0.82%)
Aug 29, 2019 0.6200 0.6500 0.6000 0.6100 539,247 -0.01(-1.61%)
Aug 28, 2019 0.5900 0.6200 0.5600 0.6200 531,491 +0.03(+5.08%)
Aug 27, 2019 0.6500 0.6900 0.5800 0.5900 1,742,643 -0.06(-9.23%)
Aug 26, 2019 0.7170 0.7170 0.6400 0.6500 1,091,211 -0.05(-7.80%)
Aug 23, 2019 0.7500 0.7984 0.7043 0.7050 1,179,000 -0.07(-9.45%)
Aug 22, 2019 0.7055 0.8395 0.6800 0.7786 6,850,865 -0.48(-38.21%)
Aug 21, 2019 1.180 1.280 1.170 1.260 566,693 +0.09(+7.69%)
Aug 20, 2019 1.200 1.200 1.160 1.170 195,386 -0.02(-1.68%)
Aug 19, 2019 1.220 1.240 1.180 1.190 164,935 +0.01(+0.85%)
Aug 16, 2019 1.200 1.220 1.155 1.180 350,300 +0.02(+1.72%)
Aug 15, 2019 1.220 1.220 1.150 1.160 239,965 -0.04(-3.33%)
Aug 14, 2019 1.270 1.270 1.200 1.200 241,106 -0.08(-6.25%)
Aug 13, 2019 1.330 1.330 1.260 1.280 277,356 -0.02(-1.54%)
Aug 12, 2019 1.330 1.350 1.260 1.300 767,488 -0.02(-1.52%)
Aug 09, 2019 1.330 1.440 1.222 1.320 1,317,800 +0.04(+3.13%)
Aug 08, 2019 1.080 1.320 1.040 1.280 1,919,374 +0.28(+28.00%)
Aug 07, 2019 1.000 1.020 0.9800 1.000 229,120 -0.02(-1.96%)
Aug 06, 2019 1.060 1.070 0.9900 1.020 343,306 -0.04(-3.77%)
Aug 05, 2019 1.070 1.080 1.030 1.060 203,254 +0.00(+0.00%)
Aug 02, 2019 1.110 1.120 1.060 1.060 225,100 -0.06(-5.36%)
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.