Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Clearwater Paper Corp (NY: CLW )

51.51 -0.40 (-0.77%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 23, 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 30, 2009 23.20 23.73 22.61 22.64 574,974 -0.91(-3.89%)
Oct 29, 2009 25.25 25.81 22.30 23.55 769,964 -0.32(-1.36%)
Oct 28, 2009 24.56 25.40 23.17 23.88 581,836 -0.84(-3.42%)
Oct 27, 2009 24.69 25.18 24.25 24.72 409,480 -0.02(-0.08%)
Oct 26, 2009 24.23 24.95 24.22 24.74 358,832 +0.54(+2.23%)
Oct 23, 2009 24.31 24.78 24.14 24.20 280,772 -0.69(-2.77%)
Oct 22, 2009 24.81 25.80 24.23 24.89 277,470 +0.08(+0.32%)
Oct 21, 2009 22.25 25.91 22.25 24.81 820,870 +2.69(+12.16%)
Oct 20, 2009 21.43 22.14 21.34 22.12 192,754 -0.53(-2.34%)
Oct 19, 2009 23.16 23.17 22.40 22.65 191,322 -0.37(-1.61%)
Oct 16, 2009 23.08 23.23 22.35 23.02 264,642 +0.04(+0.17%)
Oct 15, 2009 22.30 22.98 21.87 22.98 172,570 +0.68(+3.07%)
Oct 14, 2009 21.16 22.36 20.86 22.30 204,978 +1.48(+7.08%)
Oct 13, 2009 21.05 21.30 20.48 20.82 166,230 -0.30(-1.42%)
Oct 12, 2009 21.57 22.40 20.89 21.12 190,616 -1.29(-5.76%)
Oct 09, 2009 22.84 23.18 22.04 22.41 206,878 -0.45(-1.95%)
Oct 08, 2009 23.00 23.25 22.73 22.86 301,490 -0.02(-0.11%)
Oct 07, 2009 22.89 23.16 22.50 22.88 277,024 -0.02(-0.07%)
Oct 06, 2009 22.25 22.97 22.13 22.89 340,318 +0.82(+3.69%)
Oct 05, 2009 20.15 22.12 20.15 22.08 235,182 +1.96(+9.74%)
Oct 02, 2009 19.05 20.36 18.68 20.12 222,878 +0.61(+3.10%)
Oct 01, 2009 20.66 20.72 19.40 19.52 254,738 -1.15(-5.56%)
Sep 30, 2009 21.14 21.39 20.49 20.66 253,670 -0.53(-2.48%)
Sep 29, 2009 21.72 22.00 21.16 21.19 156,426 -0.57(-2.64%)
Sep 28, 2009 21.30 22.25 21.14 21.77 163,040 +0.68(+3.23%)
Sep 25, 2009 20.86 21.41 20.61 21.09 141,524 +0.05(+0.24%)
Sep 24, 2009 21.75 22.12 20.19 21.04 257,888 -0.72(-3.31%)
Sep 23, 2009 21.50 22.58 20.93 21.75 160,902 +0.25(+1.19%)
Sep 22, 2009 22.00 22.32 21.26 21.50 161,924 -0.45(-2.05%)
Sep 21, 2009 22.40 22.40 21.80 21.95 150,202 -0.54(-2.40%)
Sep 18, 2009 22.50 22.70 22.15 22.49 307,602 +0.06(+0.29%)
Sep 17, 2009 22.25 22.65 22.16 22.43 280,542 +0.23(+1.01%)
Sep 16, 2009 21.91 22.50 21.89 22.20 223,898 +0.43(+2.00%)
Sep 15, 2009 20.68 22.12 20.64 21.77 231,292 +0.94(+4.51%)
Sep 14, 2009 21.00 21.23 20.66 20.82 206,170 -0.42(-1.98%)
Sep 11, 2009 21.66 21.95 20.88 21.25 242,520 -0.41(-1.92%)
Sep 10, 2009 21.47 22.13 21.41 21.66 211,556 +0.27(+1.29%)
Sep 09, 2009 20.80 21.53 20.11 21.39 417,628 +0.42(+1.98%)
Sep 08, 2009 22.77 22.77 20.84 20.97 581,920 -1.99(-8.67%)
Sep 04, 2009 22.68 23.07 22.54 22.96 167,890 +0.25(+1.08%)
Sep 03, 2009 21.80 22.80 21.62 22.71 239,738 +0.86(+3.96%)
Sep 02, 2009 22.25 22.70 21.55 21.85 419,826 -0.65(-2.89%)
Sep 01, 2009 22.82 23.79 21.80 22.50 479,274 -0.57(-2.49%)
Aug 31, 2009 22.84 23.16 22.25 23.07 288,184 -0.09(-0.37%)
Aug 28, 2009 23.91 24.05 23.09 23.16 187,952 -0.64(-2.67%)
Aug 27, 2009 23.86 24.21 22.75 23.80 334,108 -0.07(-0.31%)
Aug 26, 2009 24.40 25.60 23.84 23.87 533,750 -0.18(-0.75%)
Aug 25, 2009 23.57 24.50 23.21 24.05 383,446 +0.67(+2.87%)
Aug 24, 2009 23.88 24.36 23.14 23.38 381,404 -0.09(-0.36%)
Aug 21, 2009 23.50 23.82 23.10 23.46 385,236 +0.09(+0.39%)
Aug 20, 2009 22.70 23.48 22.60 23.38 369,936 +0.64(+2.84%)
Aug 19, 2009 21.37 22.76 21.19 22.73 459,162 +1.09(+5.01%)
Aug 18, 2009 22.30 22.57 21.59 21.64 340,416 +0.82(+3.94%)
Aug 17, 2009 22.30 22.78 20.70 20.82 870,298 -2.25(-9.73%)
Aug 14, 2009 24.12 24.12 22.62 23.07 399,768 -1.05(-4.37%)
Aug 13, 2009 24.05 24.31 23.65 24.12 332,252 +0.65(+2.77%)
Aug 12, 2009 23.42 23.88 23.20 23.48 558,974 +0.23(+0.97%)
Aug 11, 2009 23.25 23.80 22.73 23.25 619,360 -0.12(-0.51%)
Aug 10, 2009 22.43 23.75 22.29 23.37 667,094 +1.20(+5.41%)
Aug 07, 2009 21.25 22.40 20.94 22.17 351,226 +1.38(+6.61%)
Aug 06, 2009 22.01 22.01 20.38 20.80 481,608 -1.00(-4.61%)
Aug 05, 2009 22.50 22.50 21.40 21.80 477,350 -0.57(-2.55%)
Aug 04, 2009 21.36 22.49 20.79 22.37 433,406 +1.09(+5.10%)
Aug 03, 2009 20.57 21.71 20.50 21.29 561,088 +1.25(+6.24%)
Jul 31, 2009 18.68 21.43 18.50 20.04 1,024,758 +1.75(+9.57%)
Jul 30, 2009 18.56 19.95 18.05 18.29 636,624 +0.17(+0.94%)
Jul 29, 2009 18.11 18.39 17.70 18.11 265,474 -0.10(-0.52%)
Jul 28, 2009 17.75 18.34 17.45 18.21 224,824 +0.44(+2.48%)
Jul 27, 2009 17.27 17.85 17.12 17.77 361,236 +1.04(+6.25%)
Jul 24, 2009 17.28 17.45 16.59 16.73 2,712 -0.51(-2.99%)
Jul 23, 2009 16.41 17.50 16.38 17.24 299,978 +0.87(+5.31%)
Jul 22, 2009 16.04 16.74 16.00 16.37 255,784 +0.44(+2.73%)
Jul 21, 2009 15.40 15.97 15.13 15.94 166,490 +0.57(+3.68%)
Jul 20, 2009 15.29 15.71 15.12 15.37 205,152 +0.07(+0.49%)
Jul 17, 2009 15.29 15.52 15.10 15.29 188,534 +0.12(+0.76%)
Jul 16, 2009 14.31 15.26 14.22 15.18 254,210 +0.83(+5.82%)
Jul 15, 2009 14.39 14.60 14.20 14.35 327,162 +0.16(+1.09%)
Jul 14, 2009 13.76 14.34 13.55 14.19 196,874 +0.46(+3.39%)
Jul 13, 2009 13.36 13.81 13.18 13.72 208,802 +0.52(+3.94%)
Jul 10, 2009 12.58 13.23 12.50 13.21 164,776 +0.60(+4.72%)
Jul 09, 2009 13.16 13.26 12.61 12.61 167,558 -0.42(-3.22%)
Jul 08, 2009 12.66 13.06 12.50 13.03 181,862 +0.36(+2.84%)
Jul 07, 2009 13.09 13.09 12.54 12.67 407,648 -0.27(-2.09%)
Jul 06, 2009 12.88 13.08 12.55 12.94 243,754 -0.06(-0.46%)
Jul 02, 2009 12.66 13.37 12.66 13.00 157,150 -0.21(-1.59%)
Jul 01, 2009 12.72 13.62 12.62 13.21 222,274 +0.57(+4.47%)
Jun 30, 2009 12.93 13.11 12.27 12.64 361,032 -0.28(-2.13%)
Jun 29, 2009 13.00 13.04 12.62 12.92 228,690 -0.08(-0.62%)
Jun 26, 2009 12.95 13.05 12.52 13.00 460,242 +0.00(+0.00%)
Jun 25, 2009 12.69 13.00 12.64 13.00 174,602 +0.20(+1.56%)
Jun 24, 2009 12.78 13.08 12.63 12.80 148,304 +0.03(+0.23%)
Jun 23, 2009 12.57 13.32 12.53 12.77 265,948 +0.24(+1.96%)
Jun 22, 2009 12.85 12.87 12.24 12.53 346,416 -0.42(-3.28%)
Jun 19, 2009 13.40 13.40 12.91 12.95 389,552 -0.26(-1.93%)
Jun 18, 2009 13.10 13.56 13.06 13.21 184,798 +0.20(+1.54%)
Jun 17, 2009 12.82 13.12 12.40 13.01 181,894 +0.16(+1.21%)
Jun 16, 2009 13.25 13.25 12.44 12.85 232,552 -0.59(-4.39%)
Jun 15, 2009 13.32 13.46 12.30 13.44 261,738 -0.07(-0.52%)
Jun 12, 2009 12.95 13.57 12.95 13.51 103,832 +0.15(+1.12%)
Jun 11, 2009 13.32 13.48 12.73 13.36 175,352 +0.27(+2.10%)
Jun 10, 2009 13.03 13.26 12.54 13.09 242,118 +0.31(+2.39%)
Jun 09, 2009 12.94 13.18 12.52 12.78 206,072 +0.16(+1.31%)
Jun 08, 2009 12.38 12.91 12.06 12.62 170,996 -0.17(-1.37%)
Jun 05, 2009 12.99 13.10 12.26 12.79 188,486 -0.21(-1.58%)
Jun 04, 2009 12.70 13.62 12.31 12.99 264,298 +0.32(+2.57%)
Jun 03, 2009 11.76 12.71 11.26 12.67 356,546 +0.63(+5.28%)
Jun 02, 2009 12.36 12.65 11.79 12.04 397,722 -0.42(-3.37%)
Jun 01, 2009 12.00 12.95 12.00 12.46 230,668 +0.62(+5.24%)
May 29, 2009 11.79 11.89 11.29 11.84 194,122 +0.12(+1.07%)
May 28, 2009 11.11 11.96 11.11 11.71 184,410 +0.60(+5.35%)
May 27, 2009 11.53 12.04 10.88 11.12 312,614 -0.56(-4.80%)
May 26, 2009 11.27 11.68 10.43 11.68 330,090 +1.14(+10.77%)
May 22, 2009 11.80 11.95 10.46 10.54 424,152 -1.24(-10.53%)
May 21, 2009 11.28 11.83 10.50 11.78 352,332 -0.08(-0.63%)
May 20, 2009 12.18 12.47 11.26 11.86 642,826 -0.58(-4.66%)
May 19, 2009 11.16 13.07 10.99 12.44 427,888 +1.31(+11.78%)
May 18, 2009 10.45 11.16 10.30 11.12 300,418 +1.04(+10.26%)
May 15, 2009 11.05 11.05 9.995 10.09 306,688 -0.83(-7.60%)
May 14, 2009 9.800 11.00 9.510 10.92 347,112 +1.22(+12.64%)
May 13, 2009 11.06 11.06 9.525 9.695 381,316 -1.52(-13.51%)
May 12, 2009 11.36 11.50 10.41 11.21 262,934 +0.08(+0.67%)
May 11, 2009 11.15 11.95 10.59 11.13 306,738 -0.02(-0.18%)
May 08, 2009 10.53 11.36 10.53 11.15 381,796 +0.66(+6.34%)
May 07, 2009 10.25 10.69 9.678 10.49 433,314 +0.49(+4.90%)
May 06, 2009 10.35 10.35 9.335 10.00 450,756 +0.40(+4.17%)
May 05, 2009 9.715 11.29 9.040 9.600 1,091,376 -0.67(-6.52%)
May 04, 2009 9.590 10.46 9.480 10.27 1,707,492 +3.04(+42.05%)
May 01, 2009 7.750 7.800 6.975 7.230 403,054 -0.38(-4.99%)
Apr 30, 2009 6.635 7.800 6.635 7.610 773,408 +1.66(+27.90%)
Apr 29, 2009 5.985 6.405 5.845 5.950 238,270 +0.04(+0.68%)
Apr 28, 2009 5.645 6.205 5.600 5.910 189,274 +0.34(+6.10%)
Apr 27, 2009 5.735 5.760 5.425 5.570 130,214 -0.41(-6.86%)
Apr 24, 2009 5.700 6.245 5.640 5.980 215,564 +0.38(+6.69%)
Apr 23, 2009 5.290 5.835 5.290 5.605 183,002 +0.41(+7.79%)
Apr 22, 2009 5.015 5.425 5.010 5.200 190,800 +0.15(+2.97%)
Apr 21, 2009 5.140 5.560 4.830 5.050 243,508 +0.01(+0.20%)
Apr 20, 2009 5.000 5.460 4.936 5.040 243,032 -0.03(-0.49%)
Apr 17, 2009 4.940 5.115 4.925 5.065 239,054 +0.13(+2.63%)
Apr 16, 2009 4.865 4.940 4.760 4.935 229,230 +0.11(+2.28%)
Apr 15, 2009 4.360 4.890 4.360 4.825 290,750 +0.17(+3.76%)
Apr 14, 2009 4.185 4.675 4.110 4.650 321,968 +0.58(+14.39%)
Apr 13, 2009 4.180 4.400 3.925 4.065 153,862 -0.17(-3.90%)
Apr 09, 2009 4.125 4.625 4.010 4.230 242,070 +0.26(+6.42%)
Apr 08, 2009 3.775 3.975 3.700 3.975 103,812 +0.29(+8.02%)
Apr 07, 2009 3.765 3.825 3.635 3.680 221,492 -0.17(-4.29%)
Apr 06, 2009 4.060 4.060 3.645 3.845 126,170 -0.19(-4.83%)
Apr 03, 2009 4.610 4.610 4.030 4.040 186,064 -0.53(-11.60%)
Apr 02, 2009 4.590 4.655 4.215 4.570 130,648 +0.35(+8.19%)
Apr 01, 2009 3.870 4.225 3.870 4.224 110,154 +0.21(+5.21%)
Mar 31, 2009 3.755 4.185 3.745 4.015 154,088 +0.32(+8.81%)
Mar 30, 2009 3.475 3.950 3.475 3.690 198,752 -0.26(-6.58%)
Mar 26, 2009 3.655 4.065 3.655 3.950 155,622 +0.19(+5.05%)
Mar 25, 2009 4.050 4.150 3.565 3.760 240,240 -0.19(-4.81%)
Mar 24, 2009 3.450 4.085 3.450 3.950 230,742 +0.26(+7.05%)
Mar 23, 2009 3.375 3.690 3.355 3.690 128,454 +0.28(+8.21%)
Mar 20, 2009 4.065 4.082 3.290 3.410 360,920 -0.60(-14.96%)
Mar 19, 2009 3.975 4.695 3.925 4.010 284,770 +0.07(+1.78%)
Mar 18, 2009 3.650 4.025 3.635 3.940 123,456 +0.29(+7.95%)
Mar 17, 2009 3.495 3.650 3.365 3.650 109,256 +0.17(+4.73%)
Mar 16, 2009 3.770 3.945 3.440 3.485 218,456 -0.23(-6.06%)
Mar 13, 2009 3.700 3.780 3.545 3.710 0 -0.02(-0.54%)
Mar 12, 2009 3.265 3.775 3.228 3.730 315,480 +0.43(+13.03%)
Mar 11, 2009 3.320 3.415 3.035 3.300 401,972 -0.01(-0.30%)
Mar 10, 2009 3.365 3.755 2.965 3.310 544,342 +0.12(+3.76%)
Mar 09, 2009 3.195 3.770 3.065 3.190 668,144 -0.06(-1.85%)
Mar 06, 2009 3.235 3.895 3.125 3.250 0 -0.02(-0.76%)
Mar 05, 2009 3.670 3.845 3.130 3.275 304,042 -0.52(-13.70%)
Mar 04, 2009 3.070 4.185 3.000 3.795 742,720 +0.21(+5.86%)
Mar 02, 2009 4.695 4.900 3.485 3.585 398,756 -1.35(-27.36%)
Feb 27, 2009 5.620 5.620 4.925 4.935 473,200 -0.60(-10.76%)
Feb 26, 2009 5.625 5.625 5.317 5.530 218,980 -0.08(-1.51%)
Feb 25, 2009 5.500 5.775 5.310 5.615 107,880 +0.12(+2.09%)
Feb 24, 2009 5.480 5.500 5.290 5.500 86,592 +0.20(+3.68%)
Feb 23, 2009 5.315 5.501 5.250 5.305 98,212 -0.01(-0.19%)
Feb 20, 2009 5.250 5.550 5.220 5.315 87,506 -0.04(-0.84%)
Feb 19, 2009 5.110 5.375 5.110 5.360 70,198 +0.32(+6.24%)
Feb 18, 2009 5.290 5.600 4.975 5.045 163,332 -0.21(-4.00%)
Feb 17, 2009 5.500 5.600 5.200 5.255 173,776 -0.44(-7.64%)
Feb 13, 2009 5.265 5.805 5.195 5.690 192,480 +0.43(+8.17%)
Feb 12, 2009 5.125 5.470 4.835 5.260 203,240 +0.08(+1.45%)
Feb 11, 2009 5.120 5.775 5.120 5.185 208,972 +0.11(+2.17%)
Feb 10, 2009 5.535 5.760 4.974 5.075 196,032 -0.51(-9.21%)
Feb 09, 2009 5.300 5.670 5.250 5.590 98,952 +0.05(+0.90%)
Feb 06, 2009 5.630 6.065 5.440 5.540 187,336 -0.07(-1.25%)
Feb 05, 2009 5.345 5.865 5.345 5.610 197,352 +0.28(+5.25%)
Feb 04, 2009 6.225 6.300 5.225 5.330 193,764 -0.27(-4.82%)
Feb 03, 2009 6.130 6.355 5.505 5.600 353,188 -0.49(-8.05%)
Feb 02, 2009 5.205 6.150 5.205 6.090 150,824 +0.43(+7.69%)
Jan 30, 2009 5.250 5.950 5.250 5.655 0 +0.58(+11.43%)
Jan 29, 2009 5.575 5.870 5.070 5.075 185,816 -0.58(-10.34%)
Jan 28, 2009 5.325 5.975 5.325 5.660 262,140 +0.48(+9.16%)
Jan 27, 2009 5.590 5.970 5.075 5.185 376,474 -0.37(-6.58%)
Jan 26, 2009 4.835 5.570 4.835 5.550 193,318 +0.29(+5.61%)
Jan 23, 2009 4.875 5.325 4.875 5.255 178,996 +0.26(+5.31%)
Jan 22, 2009 4.750 5.000 4.750 4.990 440,372 +0.12(+2.46%)
Jan 21, 2009 4.725 5.150 4.725 4.870 164,848 +0.15(+3.07%)
Jan 20, 2009 5.185 5.586 4.420 4.725 417,278 -0.53(-10.00%)
Jan 16, 2009 4.590 5.250 4.500 5.250 323,266 +0.67(+14.75%)
Jan 15, 2009 4.855 4.990 4.300 4.575 582,926 -0.25(-5.28%)
Jan 14, 2009 5.320 5.420 4.830 4.830 147,196 -0.49(-9.21%)
Jan 13, 2009 5.115 5.525 5.045 5.320 190,684 +0.19(+3.70%)
Jan 12, 2009 5.005 5.580 5.005 5.130 184,578 -0.16(-3.02%)
Jan 09, 2009 5.120 5.500 5.120 5.290 504,504 +0.28(+5.48%)
Jan 08, 2009 5.500 5.595 4.970 5.015 713,752 -0.14(-2.62%)
Jan 07, 2009 6.000 6.275 5.150 5.150 464,920 -1.02(-16.53%)
Jan 06, 2009 5.575 6.500 5.575 6.170 613,458 +0.67(+12.08%)
Jan 05, 2009 4.875 5.595 4.780 5.505 405,842 +0.63(+12.92%)
Jan 02, 2009 4.220 5.000 4.145 4.875 0 +0.68(+16.21%)
Jan 01, 2009 3.950 4.315 3.910 4.195 0 +0.00(+0.00%)
Dec 31, 2008 3.950 4.315 3.910 4.195 449,624 +0.23(+5.67%)
Dec 30, 2008 3.700 4.050 3.700 3.970 334,058 +0.10(+2.45%)
Dec 29, 2008 4.140 4.335 3.801 3.875 443,678 +0.08(+1.97%)
Dec 26, 2008 3.835 4.070 3.675 3.800 448,890 -0.02(-0.39%)
Dec 24, 2008 3.500 3.975 3.475 3.815 348,978 +0.27(+7.46%)
Dec 23, 2008 4.950 4.950 3.525 3.550 1,343,112 -0.90(-20.22%)
Dec 22, 2008 5.600 5.750 3.910 4.450 1,209,426 -1.22(-21.59%)
Dec 19, 2008 6.625 6.625 5.005 5.675 878,360 -0.95(-14.34%)
Dec 18, 2008 7.130 8.000 6.300 6.625 1,077,850 -1.12(-14.52%)
Dec 17, 2008 8.475 8.475 5.890 7.750 1,027,358 -0.88(-10.14%)
Dec 16, 2008 10.32 10.32 8.600 8.625 2,100,220 -1.75(-16.87%)
Dec 15, 2008 10.75 10.75 10.38 10.38 5,200 -0.38(-3.49%)
Dec 12, 2008 11.00 11.00 10.75 10.75 0 -0.30(-2.71%)
Dec 11, 2008 10.82 11.05 10.78 11.05 25,600 +0.45(+4.25%)
Dec 10, 2008 10.60 10.60 10.47 10.60 1,000 +0.05(+0.47%)
Dec 09, 2008 10.85 10.85 10.55 10.55 8,400 -0.38(-3.43%)
Dec 08, 2008 11.18 11.18 10.62 10.93 28,000 -0.32(-2.89%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.