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:

Clearsign Combustion (NQ: CLIR )

0.9650 +0.0050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.670 1.780 1.600 1.630 43,178 -0.04(-2.40%)
Mar 30, 2022 1.690 1.750 1.610 1.670 78,908 +0.01(+0.60%)
Mar 29, 2022 1.600 1.740 1.590 1.660 293,376 +0.16(+10.67%)
Mar 28, 2022 1.510 1.540 1.460 1.500 38,716 -0.03(-1.96%)
Mar 25, 2022 1.430 1.600 1.410 1.530 90,978 +0.09(+6.25%)
Mar 24, 2022 1.430 1.540 1.400 1.440 66,892 +0.01(+0.70%)
Mar 23, 2022 1.410 1.430 1.320 1.430 38,744 +0.00(+0.00%)
Mar 22, 2022 1.340 1.430 1.330 1.430 19,318 +0.09(+6.72%)
Mar 21, 2022 1.390 1.390 1.290 1.340 46,576 -0.04(-2.90%)
Mar 18, 2022 1.470 1.470 1.330 1.380 61,531 -0.05(-3.50%)
Mar 17, 2022 1.280 1.430 1.260 1.430 36,040 +0.17(+13.49%)
Mar 16, 2022 1.260 1.290 1.200 1.260 40,067 +0.00(+0.00%)
Mar 15, 2022 1.300 1.300 1.230 1.260 18,322 +0.00(+0.00%)
Mar 14, 2022 1.430 1.430 1.230 1.260 85,919 -0.19(-13.10%)
Mar 11, 2022 1.580 1.580 1.400 1.450 77,606 -0.09(-5.84%)
Mar 10, 2022 1.400 1.570 1.310 1.540 121,665 +0.15(+10.79%)
Mar 09, 2022 1.310 1.405 1.260 1.390 75,139 +0.11(+8.59%)
Mar 08, 2022 1.370 1.410 1.230 1.280 181,986 -0.06(-4.48%)
Mar 07, 2022 1.420 1.470 1.270 1.340 91,812 -0.03(-2.19%)
Mar 04, 2022 1.310 1.420 1.260 1.370 62,706 +0.02(+1.48%)
Mar 03, 2022 1.360 1.410 1.290 1.350 50,825 -0.01(-0.74%)
Mar 02, 2022 1.270 1.410 1.240 1.360 158,145 +0.11(+8.80%)
Mar 01, 2022 1.290 1.290 1.200 1.250 75,393 -0.02(-1.57%)
Feb 28, 2022 1.240 1.290 1.200 1.270 150,326 +0.08(+6.72%)
Feb 25, 2022 1.150 1.240 1.160 1.190 209,937 +0.06(+5.31%)
Feb 24, 2022 1.170 1.170 1.070 1.130 601,159 +0.07(+6.15%)
Feb 23, 2022 1.110 1.160 1.050 1.065 23,224 +0.00(+0.42%)
Feb 22, 2022 1.180 1.180 1.060 1.060 82,345 -0.14(-11.67%)
Feb 18, 2022 1.200 0 +0.01(+0.84%)
Feb 17, 2022 1.223 1.260 1.150 1.190 45,079 +0.01(+0.85%)
Feb 16, 2022 1.160 1.230 1.160 1.180 35,270 -0.01(-0.84%)
Feb 15, 2022 1.190 1.210 1.160 1.190 85,139 +0.05(+4.39%)
Feb 14, 2022 1.160 1.185 1.114 1.140 12,057 +0.00(+0.00%)
Feb 11, 2022 1.160 1.190 1.110 1.140 41,248 +0.00(+0.00%)
Feb 10, 2022 1.130 1.210 1.130 1.140 24,277 -0.03(-2.56%)
Feb 09, 2022 1.240 1.240 1.140 1.170 34,509 +0.01(+0.86%)
Feb 08, 2022 1.190 1.200 1.140 1.160 20,419 -0.06(-4.92%)
Feb 07, 2022 1.250 1.250 1.180 1.220 11,421 +0.04(+3.42%)
Feb 04, 2022 1.230 1.290 1.100 1.180 94,378 -0.04(-3.30%)
Feb 03, 2022 1.240 1.120 1.220 60,550 -0.05(-3.94%)
Feb 02, 2022 1.260 1.288 1.250 1.270 8,309 +0.02(+1.60%)
Feb 01, 2022 1.230 1.300 1.190 1.250 56,984 +0.02(+1.63%)
Jan 31, 2022 1.120 1.051 1.230 47,996 +0.11(+9.82%)
Jan 28, 2022 1.050 1.150 1.000 1.120 77,912 +0.08(+7.18%)
Jan 27, 2022 1.150 1.150 1.045 1.045 60,350 -0.08(-6.70%)
Jan 26, 2022 1.210 1.220 1.050 1.120 122,799 -0.02(-1.75%)
Jan 25, 2022 1.150 1.190 1.010 1.140 92,678 +0.01(+0.88%)
Jan 24, 2022 1.090 1.264 1.050 1.130 165,008 +0.04(+3.67%)
Jan 21, 2022 1.200 1.290 1.064 1.090 161,588 -0.14(-11.38%)
Jan 20, 2022 1.230 1.440 1.230 1.230 65,720 -0.04(-3.15%)
Jan 19, 2022 1.280 1.330 1.200 1.270 78,567 -0.03(-2.31%)
Jan 18, 2022 1.320 1.320 1.250 1.300 39,297 -0.02(-1.52%)
Jan 14, 2022 1.320 0 -0.02(-1.49%)
Jan 13, 2022 1.370 1.390 1.330 1.340 32,552 +0.01(+0.75%)
Jan 12, 2022 1.370 1.433 1.330 1.330 35,220 -0.05(-3.97%)
Jan 11, 2022 1.390 1.410 1.350 1.385 22,664 +0.03(+2.21%)
Jan 10, 2022 1.430 1.430 1.320 1.355 56,063 -0.08(-5.90%)
Jan 07, 2022 1.390 1.460 1.343 1.440 56,660 +0.05(+3.60%)
Jan 06, 2022 1.450 1.470 1.380 1.390 77,349 -0.06(-4.14%)
Jan 05, 2022 1.420 1.475 1.408 1.450 50,939 +0.00(+0.00%)
Jan 04, 2022 1.440 1.540 1.400 1.450 124,292 +0.01(+0.69%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.