Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearside Biomedi (NQ: CLSD )

1.020 -0.020 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 1.350 1.350 1.240 1.250 86,279 -0.09(-6.72%)
Jan 30, 2024 1.310 1.340 1.290 1.340 81,515 +0.04(+3.08%)
Jan 29, 2024 1.240 1.300 1.200 1.300 80,070 +0.07(+5.69%)
Jan 26, 2024 1.230 1.260 1.100 1.230 165,077 +0.02(+1.65%)
Jan 25, 2024 1.370 1.385 1.140 1.210 244,209 -0.02(-1.63%)
Jan 24, 2024 1.220 1.270 1.212 1.230 35,829 +0.03(+2.50%)
Jan 23, 2024 1.210 1.250 1.180 1.200 66,942 +0.00(+0.00%)
Jan 22, 2024 1.250 1.300 1.150 1.200 286,287 -0.09(-6.98%)
Jan 19, 2024 1.320 1.320 1.180 1.290 347,767 +0.00(+0.00%)
Jan 18, 2024 1.330 1.382 1.230 1.290 232,182 -0.05(-3.73%)
Jan 17, 2024 1.440 1.440 1.321 1.340 274,631 -0.10(-6.94%)
Jan 16, 2024 1.440 1.492 1.390 1.440 148,786 -0.01(-0.69%)
Jan 12, 2024 1.480 1.535 1.410 1.450 286,515 -0.03(-2.03%)
Jan 11, 2024 1.430 1.480 1.400 1.480 112,574 +0.06(+4.23%)
Jan 10, 2024 1.380 1.490 1.360 1.420 75,721 +0.01(+0.71%)
Jan 09, 2024 1.430 1.490 1.360 1.410 125,954 -0.01(-0.70%)
Jan 08, 2024 1.320 1.450 1.266 1.420 172,807 +0.08(+5.97%)
Jan 05, 2024 1.460 1.492 1.332 1.340 444,378 -0.14(-9.46%)
Jan 04, 2024 1.490 1.520 1.430 1.480 391,486 +0.03(+2.07%)
Jan 03, 2024 1.290 1.480 1.260 1.450 368,407 +0.16(+12.40%)
Jan 02, 2024 1.190 1.290 1.160 1.290 249,225 +0.12(+10.26%)
Dec 29, 2023 1.170 1.240 1.140 1.170 349,597 +0.00(+0.00%)
Dec 28, 2023 1.180 1.230 1.150 1.170 333,845 -0.01(-0.85%)
Dec 27, 2023 1.150 1.200 1.110 1.180 236,227 +0.03(+2.61%)
Dec 26, 2023 1.050 1.150 1.020 1.150 352,716 +0.11(+10.58%)
Dec 22, 2023 1.040 1.060 1.020 1.040 82,895 +0.00(+0.00%)
Dec 21, 2023 1.060 1.060 1.000 1.040 118,035 +0.04(+4.00%)
Dec 20, 2023 1.010 1.040 0.9900 1.000 79,474 -0.03(-3.38%)
Dec 19, 2023 1.020 1.060 1.000 1.035 158,828 +0.00(+0.49%)
Dec 18, 2023 1.000 1.081 0.9900 1.030 159,480 +0.00(+0.00%)
Dec 15, 2023 1.040 1.050 0.9891 1.030 209,782 -0.01(-0.96%)
Dec 14, 2023 1.060 1.090 0.9392 1.040 1,391,179 +0.00(+0.00%)
Dec 13, 2023 0.9950 1.049 0.9600 1.040 80,215 +0.09(+9.47%)
Dec 12, 2023 1.010 1.045 0.9243 0.9500 160,061 -0.08(-7.77%)
Dec 11, 2023 1.070 1.140 1.030 1.030 58,237 -0.06(-5.50%)
Dec 08, 2023 1.070 1.170 1.060 1.090 190,075 -0.07(-6.03%)
Dec 07, 2023 1.170 1.200 1.100 1.160 96,428 +0.00(+0.00%)
Dec 06, 2023 1.150 1.188 1.130 1.160 139,802 +0.05(+4.50%)
Dec 05, 2023 1.160 1.260 1.080 1.110 399,876 -0.01(-0.89%)
Dec 04, 2023 1.070 1.130 1.060 1.120 161,570 +0.09(+8.74%)
Dec 01, 2023 1.020 1.050 1.000 1.030 90,266 +0.02(+1.98%)
Nov 30, 2023 1.040 1.040 1.000 1.010 72,512 +0.00(+0.00%)
Nov 29, 2023 1.020 1.050 1.010 1.010 44,773 -0.02(-1.94%)
Nov 28, 2023 1.000 1.030 1.000 1.030 55,633 +0.02(+1.98%)
Nov 27, 2023 1.020 1.060 1.000 1.010 94,356 +0.00(+0.00%)
Nov 24, 2023 0.9900 1.010 0.9700 1.010 63,335 +0.01(+1.00%)
Nov 22, 2023 0.9736 1.010 0.9600 1.000 65,130 +0.05(+5.26%)
Nov 21, 2023 0.9900 1.000 0.9500 0.9500 21,260 -0.02(-2.23%)
Nov 20, 2023 0.9700 0.9917 0.9500 0.9717 26,357 +0.02(+1.93%)
Nov 17, 2023 0.9000 0.9800 0.9000 0.9533 83,292 +0.03(+3.36%)
Nov 16, 2023 0.9412 1.000 0.9200 0.9223 52,574 -0.04(-3.93%)
Nov 15, 2023 0.9700 1.020 0.9500 0.9600 156,305 +0.01(+1.18%)
Nov 14, 2023 1.040 1.040 0.9353 0.9488 130,709 -0.02(-2.19%)
Nov 13, 2023 0.8800 0.9700 0.8786 0.9700 111,863 +0.00(+0.18%)
Nov 10, 2023 0.8800 1.000 0.8486 0.9683 134,405 +0.14(+16.30%)
Nov 09, 2023 0.8700 0.9270 0.7564 0.8326 306,642 -0.20(-19.17%)
Nov 08, 2023 1.130 1.150 0.9900 1.030 217,680 -0.11(-9.65%)
Nov 07, 2023 1.170 1.180 1.120 1.140 299,465 +0.00(+0.00%)
Nov 06, 2023 0.9800 1.190 0.9700 1.140 607,863 +0.18(+19.36%)
Nov 03, 2023 0.8200 0.9740 0.8200 0.9551 391,062 +0.16(+19.39%)
Nov 02, 2023 0.7744 0.8298 0.7600 0.8000 128,996 +0.04(+4.85%)
Nov 01, 2023 0.7298 0.7798 0.6870 0.7630 356,605 +0.04(+5.30%)
Oct 31, 2023 0.7439 0.7439 0.6910 0.7246 220,942 +0.04(+5.17%)
Oct 30, 2023 0.7066 0.7499 0.6850 0.6890 40,972 -0.01(-1.71%)
Oct 27, 2023 0.6943 0.7350 0.6800 0.7010 188,567 +0.02(+3.09%)
Oct 26, 2023 0.7300 0.7352 0.6501 0.6800 112,977 -0.04(-5.28%)
Oct 25, 2023 0.7450 0.7540 0.7000 0.7179 60,481 -0.03(-4.28%)
Oct 24, 2023 0.7100 0.7500 0.7001 0.7500 62,017 +0.04(+4.90%)
Oct 23, 2023 0.7900 0.8000 0.6951 0.7150 220,850 -0.10(-12.59%)
Oct 20, 2023 0.7900 0.8298 0.7900 0.8180 67,554 +0.02(+2.25%)
Oct 19, 2023 0.8200 0.8490 0.7500 0.8000 155,621 -0.05(-5.77%)
Oct 18, 2023 0.8500 0.9000 0.8280 0.8490 146,730 -0.01(-1.32%)
Oct 17, 2023 0.9000 0.9100 0.8600 0.8604 181,012 -0.03(-3.83%)
Oct 16, 2023 0.8820 0.9200 0.8800 0.8947 82,388 +0.03(+3.91%)
Oct 13, 2023 0.8600 0.8950 0.8514 0.8610 55,998 -0.01(-1.34%)
Oct 12, 2023 0.8800 0.9000 0.8565 0.8727 73,366 -0.02(-2.42%)
Oct 11, 2023 0.9100 0.9100 0.8800 0.8943 41,634 -0.00(-0.21%)
Oct 10, 2023 0.8600 0.9000 0.8270 0.8962 200,471 +0.02(+2.86%)
Oct 09, 2023 0.8510 0.9050 0.8500 0.8713 21,830 -0.01(-1.13%)
Oct 06, 2023 0.8950 0.9050 0.8701 0.8813 88,842 -0.00(-0.34%)
Oct 05, 2023 0.8500 0.9000 0.8357 0.8843 122,429 +0.03(+4.04%)
Oct 04, 2023 0.8200 0.8700 0.8200 0.8500 53,114 +0.00(+0.09%)
Oct 03, 2023 0.8600 0.8600 0.8270 0.8492 48,026 -0.02(-2.39%)
Oct 02, 2023 0.8400 0.8700 0.8260 0.8700 115,826 +0.00(+0.01%)
Sep 29, 2023 0.8700 0.8800 0.8400 0.8699 70,780 +0.03(+3.56%)
Sep 28, 2023 0.8302 0.8899 0.8302 0.8400 78,244 -0.02(-2.33%)
Sep 27, 2023 0.8700 0.8800 0.8500 0.8600 55,250 +0.00(+0.00%)
Sep 26, 2023 0.8500 0.8700 0.8500 0.8600 56,275 +0.01(+1.18%)
Sep 25, 2023 0.8552 0.8599 0.8500 0.8500 44,528 -0.01(-1.15%)
Sep 22, 2023 0.8300 0.8600 0.8300 0.8599 41,297 +0.02(+2.92%)
Sep 21, 2023 0.8400 0.8400 0.8260 0.8355 37,791 +0.01(+0.66%)
Sep 20, 2023 0.8600 0.8562 0.8300 0.8300 33,977 -0.01(-1.75%)
Sep 19, 2023 0.8400 0.8499 0.8250 0.8448 69,285 -0.00(-0.49%)
Sep 18, 2023 0.8600 0.8600 0.8250 0.8490 65,617 +0.02(+2.91%)
Sep 15, 2023 0.8700 0.8700 0.8250 0.8250 195,042 -0.04(-4.15%)
Sep 14, 2023 0.8500 0.8718 0.8450 0.8607 105,378 +0.01(+1.26%)
Sep 13, 2023 0.8600 0.8750 0.8500 0.8500 69,697 -0.00(-0.35%)
Sep 12, 2023 0.8537 0.8999 0.8530 0.8530 106,599 -0.02(-1.95%)
Sep 11, 2023 0.9051 0.9109 0.8530 0.8700 28,072 +0.01(+1.17%)
Sep 08, 2023 0.8505 0.8799 0.8350 0.8599 63,493 +0.01(+1.16%)
Sep 07, 2023 0.8750 0.8750 0.8500 0.8500 52,129 -0.00(-0.30%)
Sep 06, 2023 0.9000 0.9006 0.8500 0.8526 179,442 -0.01(-1.14%)
Sep 05, 2023 0.9014 0.9350 0.8520 0.8624 133,586 -0.05(-5.22%)
Sep 01, 2023 0.9014 0.9450 0.9014 0.9099 43,353 -0.00(-0.01%)
Aug 31, 2023 0.9200 0.9500 0.9100 0.9100 64,748 -0.01(-1.14%)
Aug 30, 2023 0.9400 0.9500 0.9205 0.9205 65,983 +0.00(+0.05%)
Aug 29, 2023 0.9500 0.9599 0.9200 0.9200 100,286 +0.00(+0.00%)
Aug 28, 2023 0.9300 0.9600 0.9200 0.9200 113,345 -0.02(-2.13%)
Aug 25, 2023 0.9300 0.9500 0.9300 0.9400 69,558 +0.01(+1.08%)
Aug 24, 2023 0.9600 0.9600 0.9300 0.9300 72,338 -0.02(-1.70%)
Aug 23, 2023 0.9342 0.9599 0.9330 0.9461 128,426 +0.02(+1.73%)
Aug 22, 2023 0.9400 0.9650 0.9300 0.9300 110,084 -0.02(-2.13%)
Aug 21, 2023 0.9200 0.9706 0.9200 0.9502 111,076 +0.01(+1.09%)
Aug 18, 2023 0.9400 0.9600 0.9300 0.9400 100,893 +0.02(+2.17%)
Aug 17, 2023 0.9310 0.9550 0.9200 0.9200 158,027 -0.01(-1.16%)
Aug 16, 2023 0.9500 0.9900 0.9308 0.9308 173,426 -0.06(-5.98%)
Aug 15, 2023 1.060 1.060 0.9800 0.9900 534,321 -0.07(-6.60%)
Aug 14, 2023 1.020 1.089 1.020 1.060 67,074 +0.01(+0.95%)
Aug 11, 2023 1.080 1.100 1.050 1.050 55,285 -0.04(-3.67%)
Aug 10, 2023 1.140 1.140 1.020 1.090 86,940 -0.03(-2.68%)
Aug 09, 2023 1.070 1.140 1.063 1.120 135,632 +0.06(+5.66%)
Aug 08, 2023 1.080 1.090 1.050 1.060 67,429 -0.03(-2.75%)
Aug 07, 2023 1.080 1.130 1.080 1.090 51,972 -0.01(-0.91%)
Aug 04, 2023 1.110 1.130 1.100 1.100 43,955 +0.02(+1.85%)
Aug 03, 2023 1.160 1.160 1.080 1.080 69,704 -0.06(-5.26%)
Aug 02, 2023 1.120 1.150 1.110 1.140 42,633 -0.01(-0.87%)
Aug 01, 2023 1.190 1.190 1.120 1.150 36,589 -0.02(-1.71%)
Jul 31, 2023 1.240 1.250 1.100 1.170 359,508 -0.05(-4.10%)
Jul 28, 2023 1.230 1.262 1.190 1.220 53,816 +0.01(+0.83%)
Jul 27, 2023 1.240 1.240 1.190 1.210 29,191 -0.02(-1.63%)
Jul 26, 2023 1.180 1.230 1.180 1.230 41,707 +0.03(+2.50%)
Jul 25, 2023 1.190 1.220 1.150 1.200 41,539 -0.01(-0.83%)
Jul 24, 2023 1.210 1.230 1.200 1.210 55,783 -0.01(-0.82%)
Jul 21, 2023 1.250 1.250 1.200 1.220 34,234 -0.02(-1.61%)
Jul 20, 2023 1.220 1.260 1.210 1.240 51,474 +0.00(+0.00%)
Jul 19, 2023 1.230 1.280 1.200 1.240 54,370 +0.00(+0.00%)
Jul 18, 2023 1.280 1.285 1.150 1.240 297,084 -0.03(-2.36%)
Jul 17, 2023 1.200 1.300 1.120 1.270 364,540 +0.07(+5.83%)
Jul 14, 2023 1.160 1.230 1.150 1.200 141,992 +0.02(+1.69%)
Jul 13, 2023 1.190 1.190 1.090 1.180 351,250 +0.06(+5.36%)
Jul 12, 2023 1.090 1.140 1.060 1.120 277,742 +0.02(+1.82%)
Jul 11, 2023 1.060 1.120 1.060 1.100 132,216 +0.04(+3.77%)
Jul 10, 2023 1.070 1.110 1.060 1.060 142,541 -0.01(-0.93%)
Jul 07, 2023 1.050 1.090 1.040 1.070 61,554 +0.03(+2.88%)
Jul 06, 2023 1.100 1.103 1.030 1.040 193,122 -0.03(-2.80%)
Jul 05, 2023 1.130 1.130 1.070 1.070 77,781 -0.06(-5.31%)
Jul 03, 2023 1.130 1.140 1.080 1.130 62,187 +0.01(+0.89%)
Jun 30, 2023 1.180 1.200 1.100 1.120 233,749 -0.05(-4.27%)
Jun 29, 2023 1.260 1.260 1.170 1.170 107,967 -0.06(-4.88%)
Jun 28, 2023 1.200 1.258 1.200 1.230 60,093 +0.01(+0.82%)
Jun 27, 2023 1.220 1.260 1.199 1.220 96,053 -0.02(-1.61%)
Jun 26, 2023 1.290 1.290 1.160 1.240 148,456 -0.01(-0.80%)
Jun 23, 2023 1.280 1.330 1.200 1.250 68,872 -0.06(-4.58%)
Jun 22, 2023 1.320 1.350 1.290 1.310 63,195 -0.02(-1.50%)
Jun 21, 2023 1.300 1.360 1.250 1.330 137,466 +0.00(+0.00%)
Jun 20, 2023 1.520 1.540 1.330 1.330 165,409 -0.15(-10.14%)
Jun 16, 2023 1.480 1.500 1.430 1.480 186,964 +0.08(+5.71%)
Jun 15, 2023 1.380 1.470 1.320 1.400 317,253 +0.29(+26.13%)
May 08, 2023 1.020 1.130 1.010 1.110 164,617 +0.10(+9.90%)
May 05, 2023 1.000 1.040 0.9705 1.010 160,896 +0.04(+4.07%)
May 04, 2023 1.000 1.010 0.9530 0.9705 65,809 -0.02(-2.48%)
May 03, 2023 0.9786 1.010 0.9520 0.9952 73,400 +0.02(+1.56%)
May 02, 2023 1.000 1.010 0.9256 0.9799 123,518 -0.02(-2.01%)
May 01, 2023 0.9700 1.019 0.9654 1.000 87,260 -0.01(-0.99%)
Apr 28, 2023 1.040 1.040 0.9118 1.010 287,663 -0.01(-0.98%)
Apr 27, 2023 1.040 1.060 1.000 1.020 105,326 -0.03(-3.32%)
Apr 26, 2023 1.060 1.100 1.000 1.055 81,266 -0.02(-1.40%)
Apr 25, 2023 1.090 1.100 1.020 1.070 76,549 -0.03(-2.73%)
Apr 24, 2023 1.060 1.110 1.050 1.100 78,733 +0.04(+3.77%)
Apr 21, 2023 1.120 1.150 1.050 1.060 137,152 -0.06(-5.36%)
Apr 20, 2023 1.120 1.160 1.110 1.120 158,380 -0.03(-2.61%)
Apr 19, 2023 1.130 1.150 1.090 1.150 111,296 +0.03(+2.68%)
Apr 18, 2023 1.110 1.170 1.080 1.120 60,933 +0.03(+2.75%)
Apr 17, 2023 1.100 1.120 1.080 1.090 69,755 -0.01(-0.91%)
Apr 14, 2023 1.100 1.138 1.080 1.100 126,319 -0.06(-5.17%)
Apr 13, 2023 1.110 1.180 1.110 1.160 50,425 +0.05(+4.50%)
Apr 12, 2023 1.250 1.250 1.100 1.110 503,314 -0.13(-10.48%)
Apr 11, 2023 1.220 1.250 1.200 1.240 29,211 +0.00(+0.00%)
Apr 10, 2023 1.210 1.250 1.111 1.240 180,945 +0.00(+0.00%)
Apr 06, 2023 1.290 1.390 1.200 1.240 194,856 +0.01(+0.81%)
Apr 05, 2023 1.300 1.390 1.200 1.230 572,004 -0.12(-8.89%)
Apr 04, 2023 1.120 1.480 1.100 1.350 2,332,383 +0.28(+26.17%)
Apr 03, 2023 1.040 1.090 1.030 1.070 81,074 +0.03(+2.88%)
Mar 31, 2023 0.9800 1.050 0.9800 1.040 189,921 +0.08(+8.67%)
Mar 30, 2023 0.9623 0.9839 0.9474 0.9570 87,361 -0.00(-0.31%)
Mar 29, 2023 0.9000 1.005 0.9024 0.9600 128,449 +0.03(+3.24%)
Mar 28, 2023 0.9374 0.9921 0.9000 0.9299 152,967 -0.02(-2.12%)
Mar 27, 2023 0.9800 0.9980 0.9500 0.9500 110,504 -0.02(-2.06%)
Mar 24, 2023 1.010 1.020 0.9700 0.9700 67,906 -0.05(-4.90%)
Mar 23, 2023 1.010 1.030 0.9800 1.020 68,447 +0.01(+0.99%)
Mar 22, 2023 1.020 1.040 0.9800 1.010 50,968 -0.01(-0.98%)
Mar 21, 2023 0.9600 1.050 0.9600 1.020 95,455 +0.05(+4.94%)
Mar 20, 2023 1.030 1.030 0.9720 0.9720 132,996 -0.07(-6.54%)
Mar 17, 2023 0.9800 1.060 0.9700 1.040 210,120 +0.08(+8.45%)
Mar 16, 2023 1.000 1.040 0.9300 0.9590 282,543 -0.02(-2.14%)
Mar 15, 2023 1.070 1.070 0.9800 0.9800 168,112 -0.05(-4.85%)
Mar 14, 2023 1.110 1.130 1.000 1.030 331,736 -0.02(-1.90%)
Mar 13, 2023 1.080 1.160 1.040 1.050 281,393 -0.03(-2.78%)
Mar 10, 2023 1.230 1.308 1.060 1.080 501,055 -0.11(-9.24%)
Mar 09, 2023 1.230 1.240 1.150 1.190 203,749 -0.04(-3.25%)
Mar 08, 2023 1.290 1.304 1.210 1.230 95,294 -0.05(-3.91%)
Mar 07, 2023 1.310 1.310 1.250 1.280 56,455 -0.02(-1.54%)
Mar 06, 2023 1.240 1.330 1.240 1.300 121,246 +0.03(+2.36%)
Mar 03, 2023 1.190 1.280 1.170 1.270 117,835 +0.10(+8.55%)
Mar 02, 2023 1.210 1.210 1.170 1.170 195,608 -0.04(-2.90%)
Mar 01, 2023 1.250 1.250 1.200 1.205 66,649 -0.03(-2.82%)
Feb 28, 2023 1.230 1.300 1.220 1.240 79,135 +0.02(+1.64%)
Feb 27, 2023 1.270 1.290 1.190 1.220 96,419 -0.03(-2.40%)
Feb 24, 2023 1.260 1.288 1.190 1.250 190,110 -0.01(-0.79%)
Feb 23, 2023 1.320 1.370 1.250 1.260 133,117 -0.07(-5.26%)
Feb 22, 2023 1.380 1.420 1.330 1.330 58,977 -0.04(-2.92%)
Feb 21, 2023 1.420 1.420 1.330 1.370 153,612 -0.01(-0.72%)
Feb 17, 2023 1.370 1.400 1.340 1.380 139,759 +0.02(+1.47%)
Feb 16, 2023 1.340 1.410 1.327 1.360 109,070 +0.02(+1.49%)
Feb 15, 2023 1.320 1.370 1.320 1.340 141,961 +0.02(+1.52%)
Feb 14, 2023 1.320 1.380 1.310 1.320 122,530 -0.02(-1.49%)
Feb 13, 2023 1.310 1.370 1.310 1.340 151,106 +0.02(+1.52%)
Feb 10, 2023 1.360 1.370 1.320 1.320 97,751 -0.04(-2.94%)
Feb 09, 2023 1.420 1.480 1.330 1.360 167,496 -0.06(-4.23%)
Feb 08, 2023 1.500 1.500 1.370 1.420 206,334 -0.06(-4.05%)
Feb 07, 2023 1.380 1.560 1.380 1.480 321,768 +0.01(+0.68%)
Feb 06, 2023 1.610 1.670 1.440 1.470 394,635 -0.04(-2.65%)
Feb 03, 2023 1.530 1.630 1.480 1.510 411,484 +0.02(+1.34%)
Feb 02, 2023 1.680 1.850 1.440 1.490 891,500 -0.05(-3.25%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.