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

Clearsign Combustion (NQ: CLIR )

0.8600 +0.0100 (+1.18%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 3, 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 (%)
Nov 30, 2018 1.690 1.690 1.550 1.560 93,700 -0.13(-7.69%)
Nov 29, 2018 1.750 1.790 1.600 1.690 92,424 +0.01(+0.60%)
Nov 28, 2018 1.740 1.770 1.663 1.680 25,124 -0.05(-2.89%)
Nov 27, 2018 1.650 1.750 1.650 1.730 72,408 +0.08(+4.85%)
Nov 26, 2018 1.700 1.770 1.650 1.650 42,938 -0.03(-1.79%)
Nov 23, 2018 1.720 1.800 1.660 1.680 25,300 -0.07(-4.00%)
Nov 21, 2018 1.750 1.750 1.750 0 +0.10(+6.06%)
Nov 20, 2018 1.790 1.790 1.613 1.650 100,185 -0.10(-5.71%)
Nov 19, 2018 1.700 1.800 1.600 1.750 68,382 +0.06(+3.55%)
Nov 16, 2018 1.690 1.800 1.600 1.690 26,900 -0.03(-1.74%)
Nov 15, 2018 1.600 1.720 1.600 1.720 44,652 +0.07(+4.24%)
Nov 14, 2018 1.570 1.650 1.500 1.650 32,889 +0.07(+4.43%)
Nov 13, 2018 1.470 1.610 1.450 1.580 54,715 +0.13(+8.97%)
Nov 12, 2018 1.450 1.550 1.450 1.450 11,947 -0.13(-8.23%)
Nov 09, 2018 1.350 1.650 1.350 1.580 49,900 +0.13(+8.97%)
Nov 08, 2018 1.330 1.450 1.330 1.450 44,441 +0.10(+7.40%)
Nov 07, 2018 1.400 1.440 1.350 1.350 21,063 -0.06(-4.26%)
Nov 06, 2018 1.370 1.440 1.300 1.410 81,612 +0.05(+3.68%)
Nov 05, 2018 1.390 1.450 1.360 1.360 76,116 -0.01(-0.73%)
Nov 02, 2018 1.410 1.425 1.365 1.370 36,600 -0.04(-2.84%)
Nov 01, 2018 1.440 1.445 1.394 1.410 18,619 -0.03(-2.08%)
Oct 31, 2018 1.440 1.450 1.383 1.440 52,856 +0.00(+0.00%)
Oct 30, 2018 1.410 1.500 1.387 1.440 19,465 +0.02(+1.41%)
Oct 29, 2018 1.380 1.440 1.380 1.420 19,227 +0.04(+2.90%)
Oct 26, 2018 1.500 1.500 1.350 1.380 83,500 -0.05(-3.50%)
Oct 25, 2018 1.480 1.510 1.350 1.430 163,665 -0.06(-4.02%)
Oct 24, 2018 1.440 1.520 1.440 1.490 16,808 +0.04(+2.76%)
Oct 23, 2018 1.510 1.540 1.400 1.450 67,035 -0.07(-4.61%)
Oct 22, 2018 1.480 1.550 1.470 1.520 54,151 +0.05(+3.40%)
Oct 19, 2018 1.490 1.510 1.470 1.470 94,300 -0.01(-0.68%)
Oct 18, 2018 1.600 1.607 1.460 1.480 65,840 -0.03(-1.99%)
Oct 17, 2018 1.500 1.560 1.480 1.510 168,590 +0.01(+0.67%)
Oct 16, 2018 1.470 1.550 1.470 1.500 55,210 +0.05(+3.45%)
Oct 15, 2018 1.540 1.600 1.445 1.450 142,035 -0.08(-5.23%)
Oct 12, 2018 1.500 1.660 1.500 1.530 105,500 +0.06(+4.08%)
Oct 11, 2018 1.450 1.545 1.430 1.470 39,899 +0.03(+2.08%)
Oct 10, 2018 1.460 1.530 1.430 1.440 95,769 -0.01(-0.69%)
Oct 09, 2018 1.560 1.560 1.420 1.450 105,520 -0.08(-5.23%)
Oct 08, 2018 1.600 1.620 1.500 1.530 100,092 -0.07(-4.38%)
Oct 05, 2018 1.630 1.690 1.600 1.600 58,200 -0.05(-3.03%)
Oct 04, 2018 1.610 1.660 1.600 1.650 61,792 +0.05(+3.12%)
Oct 03, 2018 1.650 1.690 1.600 1.600 142,122 -0.06(-3.61%)
Oct 02, 2018 1.610 1.680 1.600 1.660 78,294 +0.06(+3.75%)
Oct 01, 2018 1.620 1.700 1.600 1.600 39,723 +0.00(+0.00%)
Sep 28, 2018 1.650 1.700 1.600 1.600 94,100 -0.07(-4.48%)
Sep 27, 2018 1.650 1.700 1.650 1.675 67,540 +0.03(+1.52%)
Sep 26, 2018 1.700 1.700 1.650 1.650 64,520 -0.05(-2.94%)
Sep 25, 2018 1.650 1.800 1.650 1.700 96,932 +0.00(+0.00%)
Sep 24, 2018 1.750 1.775 1.650 1.700 58,789 +0.00(+0.00%)
Sep 21, 2018 1.750 1.750 1.700 1.700 91,400 -0.05(-2.86%)
Sep 20, 2018 1.800 1.845 1.650 1.750 122,796 +0.00(+0.00%)
Sep 19, 2018 1.750 1.800 1.750 1.750 22,223 -0.05(-2.78%)
Sep 18, 2018 1.750 1.850 1.700 1.800 168,719 +0.20(+12.50%)
Sep 17, 2018 1.800 1.850 1.400 1.600 552,722 -0.20(-11.11%)
Sep 14, 2018 1.850 1.875 1.800 1.800 21,900 +0.00(+0.00%)
Sep 13, 2018 1.850 1.900 1.800 1.800 72,796 -0.07(-4.00%)
Sep 12, 2018 1.950 1.950 1.700 1.875 215,307 -0.05(-2.60%)
Sep 11, 2018 1.900 2.000 1.850 1.925 96,396 +0.03(+1.32%)
Sep 10, 2018 1.900 1.950 1.850 1.900 91,383 -0.05(-2.56%)
Sep 07, 2018 1.900 1.950 1.900 1.950 53,500 +0.00(+0.00%)
Sep 06, 2018 2.050 2.050 1.900 1.950 72,979 -0.05(-2.50%)
Sep 05, 2018 2.060 2.100 2.000 2.000 70,066 -0.10(-4.76%)
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.