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 )

0.9500 +0.1300 (+15.85%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 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 (%)
May 29, 2015 5.230 5.260 5.182 5.230 55,714 -0.03(-0.48%)
May 28, 2015 5.310 5.310 5.200 5.255 17,779 -0.03(-0.66%)
May 27, 2015 5.400 5.400 5.180 5.290 46,286 -0.06(-1.12%)
May 26, 2015 5.470 5.470 5.290 5.350 40,897 -0.18(-3.25%)
May 22, 2015 5.350 5.530 5.530 5.530 65,200 +0.24(+4.54%)
May 21, 2015 5.120 5.350 5.110 5.290 63,693 +0.14(+2.72%)
May 20, 2015 5.270 5.270 4.890 5.150 66,398 -0.08(-1.53%)
May 19, 2015 5.310 5.410 5.080 5.230 45,700 -0.22(-4.04%)
May 18, 2015 5.570 5.850 5.360 5.450 90,047 -0.32(-5.55%)
May 15, 2015 5.800 6.295 5.720 5.770 210,688 +0.07(+1.23%)
May 14, 2015 5.680 5.780 5.500 5.700 76,212 +0.06(+1.06%)
May 13, 2015 5.340 5.854 5.340 5.640 224,277 +0.56(+11.02%)
May 12, 2015 4.750 5.216 4.640 5.080 90,483 +0.34(+7.17%)
May 11, 2015 4.980 4.980 4.740 4.740 37,729 -0.21(-4.24%)
May 08, 2015 4.920 5.000 4.850 4.950 62,455 +0.05(+1.02%)
May 07, 2015 4.890 5.000 4.700 4.900 55,204 -0.06(-1.21%)
May 06, 2015 5.000 5.000 4.630 4.960 76,954 -0.01(-0.20%)
May 05, 2015 4.920 5.000 4.830 4.970 66,424 -0.01(-0.20%)
May 04, 2015 5.070 5.110 4.940 4.980 36,649 -0.09(-1.78%)
May 01, 2015 5.140 5.140 4.950 5.070 41,467 +0.04(+0.80%)
Apr 30, 2015 5.330 5.350 5.010 5.030 76,602 -0.42(-7.71%)
Apr 29, 2015 5.180 5.520 5.170 5.450 92,969 +0.26(+5.01%)
Apr 28, 2015 5.320 5.400 5.190 5.190 30,065 -0.10(-1.89%)
Apr 27, 2015 5.510 5.610 5.260 5.290 44,884 -0.25(-4.51%)
Apr 24, 2015 5.590 5.750 5.510 5.540 15,383 -0.02(-0.36%)
Apr 23, 2015 5.710 5.800 5.470 5.560 19,200 -0.13(-2.28%)
Apr 22, 2015 5.570 5.830 5.281 5.690 31,783 +0.08(+1.43%)
Apr 21, 2015 5.900 6.000 5.540 5.610 82,223 -0.29(-4.92%)
Apr 20, 2015 5.630 5.920 5.630 5.900 57,272 +0.16(+2.79%)
Apr 17, 2015 5.740 5.740 5.610 5.740 19,016 -0.02(-0.35%)
Apr 16, 2015 5.640 5.830 5.470 5.760 47,024 +0.11(+1.95%)
Apr 15, 2015 5.250 5.660 5.230 5.650 64,214 +0.39(+7.41%)
Apr 14, 2015 5.179 5.280 5.080 5.260 33,038 +0.06(+1.15%)
Apr 13, 2015 5.100 5.230 5.011 5.200 17,473 +0.09(+1.76%)
Apr 10, 2015 5.140 5.250 5.100 5.110 27,039 +0.02(+0.39%)
Apr 09, 2015 5.270 5.270 5.000 5.090 54,436 -0.15(-2.86%)
Apr 08, 2015 5.270 5.410 5.170 5.240 40,499 -0.04(-0.76%)
Apr 07, 2015 5.540 5.620 5.270 5.280 22,122 -0.24(-4.35%)
Apr 06, 2015 5.710 5.710 5.090 5.520 67,721 -0.32(-5.40%)
Apr 02, 2015 5.180 5.835 5.835 5.835 76,100 +0.62(+12.00%)
Apr 01, 2015 5.300 5.521 5.030 5.210 28,522 -0.08(-1.51%)
Mar 31, 2015 5.170 5.500 5.100 5.290 30,089 +0.07(+1.34%)
Mar 30, 2015 5.510 5.550 5.130 5.220 90,265 -0.24(-4.40%)
Mar 27, 2015 5.370 5.460 5.070 5.460 82,277 +0.09(+1.68%)
Mar 26, 2015 4.970 5.455 4.760 5.370 72,138 +0.40(+8.05%)
Mar 25, 2015 5.220 5.560 4.510 4.970 335,272 -0.28(-5.33%)
Mar 24, 2015 5.190 5.340 5.010 5.250 137,178 +0.06(+1.16%)
Mar 23, 2015 5.400 5.560 4.940 5.190 216,485 -0.32(-5.81%)
Mar 20, 2015 5.770 5.810 5.350 5.510 111,417 -0.26(-4.51%)
Mar 19, 2015 5.870 6.173 5.700 5.770 31,397 -0.02(-0.35%)
Mar 18, 2015 5.923 6.000 5.641 5.790 39,243 +0.07(+1.22%)
Mar 17, 2015 5.670 5.932 5.510 5.720 92,630 -0.02(-0.35%)
Mar 16, 2015 6.020 6.390 5.670 5.740 45,995 -0.27(-4.49%)
Mar 13, 2015 6.293 6.293 5.800 6.010 47,990 +0.14(+2.39%)
Mar 12, 2015 5.977 6.011 5.780 5.870 79,139 -0.08(-1.34%)
Mar 11, 2015 5.980 6.240 5.950 5.950 55,917 -0.17(-2.78%)
Mar 10, 2015 6.390 6.390 5.930 6.120 45,409 -0.26(-4.08%)
Mar 09, 2015 6.290 6.400 6.140 6.380 30,050 +0.05(+0.79%)
Mar 06, 2015 6.330 6.684 6.300 6.330 223,234 -0.01(-0.16%)
Mar 05, 2015 6.150 6.360 6.030 6.340 42,352 +0.20(+3.26%)
Mar 04, 2015 6.090 6.390 5.960 6.140 102,591 +0.05(+0.82%)
Mar 03, 2015 6.290 6.330 5.910 6.090 71,953 -0.09(-1.46%)
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.