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 )

0.7801 -0.0199 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 0.5449 0.5449 0.5100 0.5205 172,300 -0.03(-5.36%)
May 28, 2020 0.5200 0.5900 0.5000 0.5500 359,101 +0.05(+10.71%)
May 27, 2020 0.5200 0.5300 0.4850 0.4968 242,971 -0.01(-2.59%)
May 26, 2020 0.5600 0.5700 0.4800 0.5100 766,834 -0.06(-10.53%)
May 22, 2020 0.6300 0.6442 0.5070 0.5700 476,100 -0.05(-8.06%)
May 21, 2020 0.6400 0.6550 0.5903 0.6200 275,771 -0.02(-3.13%)
May 20, 2020 0.5000 0.6400 0.5000 0.6400 628,165 +0.15(+30.61%)
May 19, 2020 0.5400 0.5500 0.4500 0.4900 997,369 -0.05(-9.26%)
May 18, 2020 0.5400 0.5500 0.5300 0.5400 114,237 -0.01(-2.24%)
May 15, 2020 0.5900 0.5900 0.5300 0.5524 130,300 -0.05(-7.93%)
May 14, 2020 0.5800 0.6500 0.5300 0.6000 445,004 +0.03(+5.30%)
May 13, 2020 0.5500 0.6600 0.5500 0.5698 107,273 +0.02(+3.60%)
May 12, 2020 0.6500 0.6600 0.5200 0.5500 138,728 -0.03(-5.98%)
May 11, 2020 0.6537 0.6537 0.5850 0.5850 154,172 -0.05(-7.36%)
May 08, 2020 0.6506 0.7000 0.6100 0.6315 101,800 -0.07(-9.35%)
May 07, 2020 0.7197 0.7201 0.6500 0.6966 51,257 -0.00(-0.49%)
May 06, 2020 0.7500 0.7600 0.6500 0.7000 79,123 -0.06(-8.08%)
May 05, 2020 0.7900 0.7980 0.7611 0.7615 19,338 -0.02(-2.78%)
May 04, 2020 0.8400 0.9000 0.7510 0.7833 48,372 -0.06(-6.78%)
May 01, 2020 0.8600 1.020 0.8400 0.8403 69,700 -0.06(-6.63%)
Apr 30, 2020 0.9700 0.9850 0.8600 0.9000 73,058 -0.07(-7.22%)
Apr 29, 2020 0.9500 1.010 0.8700 0.9700 73,624 +0.05(+5.91%)
Apr 28, 2020 0.7464 0.9500 0.7130 0.9159 95,547 +0.14(+18.56%)
Apr 27, 2020 0.7254 0.7800 0.7000 0.7725 53,039 +0.01(+1.64%)
Apr 24, 2020 0.7550 0.8214 0.7450 0.7600 23,900 -0.04(-4.52%)
Apr 23, 2020 0.7900 0.8854 0.7500 0.7960 12,056 +0.00(+0.00%)
Apr 22, 2020 0.8483 0.8900 0.7500 0.7960 20,110 +0.01(+0.76%)
Apr 21, 2020 0.7500 0.8900 0.7500 0.7900 10,434 -0.06(-7.06%)
Apr 20, 2020 0.9000 0.9400 0.7500 0.8500 49,533 -0.01(-1.36%)
Apr 17, 2020 0.9100 0.9600 0.8450 0.8617 21,300 -0.05(-5.31%)
Apr 16, 2020 0.8400 1.000 0.8000 0.9100 71,547 +0.04(+4.72%)
Apr 15, 2020 0.7967 0.9500 0.7531 0.8690 74,519 +0.08(+10.70%)
Apr 14, 2020 0.7500 0.8201 0.6921 0.7850 155,432 +0.00(+0.36%)
Apr 13, 2020 0.7000 0.7822 0.6000 0.7822 49,160 +0.03(+4.29%)
Apr 09, 2020 0.6001 0.7700 0.6001 0.7500 50,400 +0.06(+8.41%)
Apr 08, 2020 0.6499 0.8100 0.6499 0.6918 148,649 +0.04(+6.43%)
Apr 07, 2020 0.5600 0.6900 0.5500 0.6500 83,607 +0.12(+23.46%)
Apr 06, 2020 0.5600 0.5600 0.5015 0.5265 19,241 -0.03(-5.70%)
Apr 03, 2020 0.7100 0.7300 0.5400 0.5583 46,200 -0.13(-18.54%)
Apr 02, 2020 0.7245 0.7800 0.6854 0.6854 14,545 -0.03(-4.81%)
Apr 01, 2020 0.6359 0.7200 0.5122 0.7200 41,636 +0.00(+0.00%)
Mar 31, 2020 0.6600 0.7967 0.6600 0.7200 13,095 +0.08(+12.50%)
Mar 30, 2020 0.6400 0.6500 0.6347 0.6400 9,977 -0.06(-9.22%)
Mar 27, 2020 0.7800 0.7800 0.7001 0.7050 16,100 -0.09(-10.76%)
Mar 26, 2020 0.7300 0.8400 0.7000 0.7900 42,213 -0.02(-2.47%)
Mar 25, 2020 0.4000 0.8500 0.4000 0.8100 299,057 +0.41(+103.77%)
Mar 24, 2020 0.4000 0.4249 0.3850 0.3975 40,574 -0.00(-0.13%)
Mar 23, 2020 0.4112 0.4300 0.3501 0.3980 47,249 +0.01(+1.61%)
Mar 20, 2020 0.4500 0.4500 0.3500 0.3917 100,400 -0.02(-5.64%)
Mar 19, 2020 0.4100 0.4480 0.3701 0.4151 93,914 +0.01(+1.24%)
Mar 18, 2020 0.4900 0.5447 0.4001 0.4100 58,812 -0.08(-15.50%)
Mar 17, 2020 0.5800 0.5800 0.4001 0.4852 67,406 -0.04(-8.45%)
Mar 16, 2020 0.5000 0.5500 0.4100 0.5300 322,112 -0.12(-18.99%)
Mar 13, 2020 0.6200 0.6758 0.3801 0.6542 379,000 -0.04(-5.19%)
Mar 12, 2020 0.7000 0.7000 0.6000 0.6900 89,605 -0.03(-3.50%)
Mar 11, 2020 0.7100 0.7933 0.7000 0.7150 61,034 +0.01(+0.70%)
Mar 10, 2020 0.7716 0.8098 0.7100 0.7100 9,104 +0.01(+1.25%)
Mar 09, 2020 0.7500 0.7500 0.7000 0.7012 17,691 -0.08(-10.10%)
Mar 06, 2020 0.7000 0.8000 0.7000 0.7800 51,100 -0.00(-0.50%)
Mar 05, 2020 0.8464 0.8490 0.7209 0.7839 24,331 -0.02(-2.01%)
Mar 04, 2020 0.7814 0.8500 0.7173 0.8000 94,352 +0.02(+2.56%)
Mar 03, 2020 0.7500 0.7900 0.7400 0.7800 19,395 +0.05(+6.85%)
Mar 02, 2020 0.6900 0.7550 0.6800 0.7300 26,157 +0.05(+7.35%)
Feb 28, 2020 0.7000 0.7295 0.6719 0.6800 53,800 -0.03(-3.95%)
Feb 27, 2020 0.8000 0.8180 0.6717 0.7080 87,554 -0.09(-11.50%)
Feb 26, 2020 0.7500 0.8008 0.7500 0.8000 7,731 +0.05(+6.67%)
Feb 25, 2020 0.7900 0.8050 0.7500 0.7500 49,227 -0.07(-8.38%)
Feb 24, 2020 0.8409 0.8459 0.7900 0.8186 10,202 -0.02(-2.65%)
Feb 21, 2020 0.8555 0.8555 0.8200 0.8409 26,900 -0.01(-1.60%)
Feb 20, 2020 0.7500 0.8552 0.7500 0.8546 71,706 +0.07(+8.99%)
Feb 19, 2020 0.7700 0.8000 0.7616 0.7841 55,466 +0.02(+2.50%)
Feb 18, 2020 0.8346 0.8346 0.7650 0.7650 27,158 -0.05(-6.13%)
Feb 14, 2020 0.8394 0.8394 0.7508 0.8150 37,500 -0.02(-2.78%)
Feb 13, 2020 0.8525 0.9110 0.7500 0.8383 241,637 -0.10(-10.96%)
Feb 12, 2020 0.9500 0.9800 0.9300 0.9415 55,597 -0.02(-1.67%)
Feb 11, 2020 0.9484 1.010 0.9320 0.9575 12,227 -0.01(-1.29%)
Feb 10, 2020 0.9900 1.050 0.9700 0.9700 19,405 -0.04(-3.96%)
Feb 07, 2020 0.9400 1.025 0.9300 1.010 84,700 +0.06(+6.32%)
Feb 06, 2020 1.000 1.000 0.9400 0.9500 45,733 -0.05(-4.98%)
Feb 05, 2020 1.050 1.050 0.9401 0.9998 50,603 +0.01(+0.75%)
Feb 04, 2020 0.9513 1.030 0.9320 0.9924 23,362 +0.05(+5.57%)
Feb 03, 2020 0.9500 0.9712 0.9300 0.9400 55,248 -0.06(-6.00%)
Jan 31, 2020 1.050 1.050 0.9600 1.000 93,600 -0.02(-1.96%)
Jan 30, 2020 1.015 1.040 0.9652 1.020 26,419 +0.06(+5.72%)
Jan 29, 2020 1.010 1.040 0.9648 0.9648 9,616 -0.07(-6.78%)
Jan 28, 2020 0.9938 1.035 0.9580 1.035 3,470 +0.04(+4.55%)
Jan 27, 2020 1.030 1.060 0.9500 0.9900 27,792 -0.04(-3.88%)
Jan 24, 2020 1.030 1.030 0.9500 1.030 50,500 +0.00(+0.00%)
Jan 23, 2020 1.060 1.060 1.010 1.030 45,022 -0.06(-5.50%)
Jan 22, 2020 1.000 1.090 0.9550 1.090 149,402 +0.08(+7.92%)
Jan 21, 2020 1.010 1.010 0.9584 1.010 5,849 +0.01(+1.50%)
Jan 17, 2020 1.020 1.032 0.9660 0.9951 30,500 -0.00(-0.09%)
Jan 16, 2020 0.9600 1.025 0.9590 0.9960 24,375 +0.05(+4.84%)
Jan 15, 2020 1.000 1.030 0.9500 0.9500 38,070 -0.06(-5.94%)
Jan 14, 2020 0.9900 1.050 0.9900 1.010 103,352 +0.02(+2.02%)
Jan 13, 2020 0.9497 1.050 0.8620 0.9900 37,358 +0.06(+6.45%)
Jan 10, 2020 0.9000 0.9450 0.8954 0.9300 8,400 +0.04(+4.49%)
Jan 09, 2020 0.8600 0.9000 0.8500 0.8900 29,618 +0.03(+3.45%)
Jan 08, 2020 0.8700 0.8700 0.8400 0.8603 11,861 +0.01(+1.21%)
Jan 07, 2020 0.8300 0.8550 0.8102 0.8500 64,097 +0.04(+4.82%)
Jan 06, 2020 0.7900 0.8686 0.7801 0.8109 60,979 +0.00(+0.12%)
Jan 03, 2020 0.8500 0.8500 0.8001 0.8099 18,500 -0.02(-2.63%)
Jan 02, 2020 0.7338 0.8700 0.7338 0.8318 58,193 +0.07(+9.09%)
Dec 31, 2019 0.7849 0.7849 0.7575 0.7625 88,600 -0.03(-3.48%)
Dec 30, 2019 0.7693 0.8039 0.7501 0.7900 68,700 +0.02(+2.90%)
Dec 27, 2019 0.7404 0.8399 0.7345 0.7677 206,900 +0.02(+2.36%)
Dec 26, 2019 0.8000 0.8352 0.7100 0.7500 297,518 -0.08(-9.62%)
Dec 24, 2019 0.8288 0.8300 0.7820 0.8298 22,800 -0.01(-1.21%)
Dec 23, 2019 0.7900 0.8400 0.7700 0.8400 123,393 +0.06(+8.37%)
Dec 20, 2019 0.7500 0.7800 0.7400 0.7751 85,500 +0.05(+6.18%)
Dec 19, 2019 0.7500 0.7962 0.7101 0.7300 123,298 +0.00(+0.25%)
Dec 18, 2019 0.7600 0.7699 0.7100 0.7282 114,289 -0.03(-4.50%)
Dec 17, 2019 0.8090 0.8090 0.7500 0.7625 75,651 -0.02(-2.02%)
Dec 16, 2019 0.8000 0.8210 0.7600 0.7782 71,673 -0.00(-0.24%)
Dec 13, 2019 0.8000 0.8397 0.7600 0.7801 197,800 -0.03(-3.29%)
Dec 12, 2019 0.8700 0.8700 0.8000 0.8066 216,509 -0.07(-7.82%)
Dec 11, 2019 0.8600 0.8910 0.8600 0.8750 59,913 -0.01(-1.24%)
Dec 10, 2019 0.8500 1.015 0.8500 0.8860 55,389 +0.01(+1.61%)
Dec 09, 2019 0.9063 0.9200 0.8500 0.8720 66,472 -0.04(-4.18%)
Dec 06, 2019 0.9200 0.9500 0.8800 0.9100 53,000 +0.02(+2.25%)
Dec 05, 2019 0.8600 0.9480 0.8600 0.8900 11,818 +0.01(+0.83%)
Dec 04, 2019 0.9900 0.9900 0.8827 0.8827 35,207 -0.03(-3.00%)
Dec 03, 2019 0.9100 1.010 0.8513 0.9100 125,871 -0.08(-8.17%)
Dec 02, 2019 0.9980 1.060 0.9740 0.9910 38,720 -0.04(-3.79%)
Nov 29, 2019 0.9658 1.030 0.9658 1.030 20,300 +0.02(+2.14%)
Nov 27, 2019 0.9827 1.008 0.9320 1.008 16,500 +0.08(+8.43%)
Nov 26, 2019 0.9000 0.9585 0.9000 0.9300 82,585 +0.01(+1.09%)
Nov 25, 2019 0.9300 0.9365 0.9000 0.9200 24,219 -0.01(-1.10%)
Nov 22, 2019 0.9600 0.9600 0.9100 0.9302 10,600 -0.01(-1.05%)
Nov 21, 2019 0.9001 0.9900 0.9000 0.9401 50,408 +0.04(+4.46%)
Nov 20, 2019 0.9601 0.9999 0.9000 0.9000 111,990 -0.05(-5.26%)
Nov 19, 2019 0.9600 1.020 0.9500 0.9500 25,629 -0.03(-3.50%)
Nov 18, 2019 1.020 1.020 0.9600 0.9845 26,625 -0.02(-2.21%)
Nov 15, 2019 1.050 1.057 1.000 1.007 12,200 +0.03(+3.21%)
Nov 14, 2019 0.9500 1.045 0.9500 0.9755 65,331 +0.04(+3.78%)
Nov 13, 2019 1.050 1.060 0.9400 0.9400 110,063 -0.11(-10.48%)
Nov 12, 2019 1.050 1.050 0.9900 1.050 45,595 +0.01(+0.48%)
Nov 11, 2019 1.010 1.047 0.9700 1.045 49,859 -0.01(-0.48%)
Nov 08, 2019 0.9900 1.050 0.9900 1.050 13,800 +0.05(+5.00%)
Nov 07, 2019 0.9620 1.020 0.9620 1.000 41,939 +0.01(+0.50%)
Nov 06, 2019 0.9851 1.025 0.9500 0.9950 22,207 -0.01(-0.50%)
Nov 05, 2019 0.9500 1.020 0.9500 1.000 34,701 -0.03(-2.91%)
Nov 04, 2019 1.000 1.030 0.9500 1.030 25,028 +0.03(+3.00%)
Nov 01, 2019 0.9500 1.000 0.9500 1.000 25,800 +0.07(+7.02%)
Oct 31, 2019 1.010 1.030 0.8900 0.9344 98,655 -0.10(-9.28%)
Oct 30, 2019 1.020 1.090 1.000 1.030 41,684 +0.02(+1.98%)
Oct 29, 2019 1.050 1.070 1.000 1.010 111,872 -0.02(-1.94%)
Oct 28, 2019 1.090 1.100 1.020 1.030 25,257 -0.07(-6.36%)
Oct 25, 2019 1.100 1.100 1.000 1.100 51,100 +0.01(+0.92%)
Oct 24, 2019 1.100 1.130 0.9741 1.090 144,184 +0.02(+1.87%)
Oct 23, 2019 1.150 1.200 1.065 1.070 67,461 -0.09(-7.76%)
Oct 22, 2019 1.130 1.200 1.070 1.160 127,159 +0.04(+3.57%)
Oct 21, 2019 1.240 1.250 1.060 1.120 404,355 -0.15(-11.81%)
Oct 18, 2019 1.350 1.420 1.060 1.270 3,692,600 +0.22(+20.95%)
Oct 17, 2019 1.090 1.100 1.000 1.050 64,490 -0.01(-0.94%)
Oct 16, 2019 1.145 1.145 1.060 1.060 31,530 -0.06(-5.36%)
Oct 15, 2019 1.170 1.170 1.099 1.120 5,348 -0.05(-4.07%)
Oct 14, 2019 1.140 1.190 1.140 1.167 2,681 +0.07(+6.14%)
Oct 11, 2019 1.100 1.100 1.089 1.100 9,300 +0.00(+0.00%)
Oct 10, 2019 1.080 1.140 1.080 1.100 1,952 +0.02(+1.85%)
Oct 09, 2019 1.100 1.120 1.080 1.080 41,355 -0.04(-4.00%)
Oct 08, 2019 1.080 1.127 1.080 1.125 4,294 +0.03(+3.21%)
Oct 07, 2019 1.130 1.130 1.080 1.090 13,105 -0.03(-2.68%)
Oct 04, 2019 1.232 1.232 1.080 1.120 10,400 +0.00(+0.00%)
Oct 03, 2019 1.150 1.300 1.080 1.120 211,656 +0.00(+0.00%)
Oct 02, 2019 1.150 1.240 1.090 1.120 25,632 -0.09(-7.44%)
Oct 01, 2019 1.202 1.240 1.174 1.210 20,480 -0.02(-1.63%)
Sep 30, 2019 1.213 1.230 1.151 1.230 1,523 +0.08(+6.96%)
Sep 27, 2019 1.220 1.240 1.065 1.150 50,900 -0.09(-7.26%)
Sep 26, 2019 1.250 1.260 1.230 1.240 3,965 +0.01(+0.81%)
Sep 25, 2019 1.250 1.270 1.230 1.230 34,606 -0.01(-0.40%)
Sep 24, 2019 1.224 1.250 1.220 1.235 4,677 -0.00(-0.40%)
Sep 23, 2019 1.210 1.250 1.210 1.240 3,602 +0.03(+2.48%)
Sep 20, 2019 1.220 1.260 1.150 1.210 21,800 -0.04(-3.20%)
Sep 19, 2019 1.210 1.250 1.180 1.250 27,794 +0.04(+3.31%)
Sep 18, 2019 1.230 1.270 1.200 1.210 12,417 +0.00(+0.00%)
Sep 17, 2019 1.230 1.299 1.200 1.210 14,544 -0.06(-4.72%)
Sep 16, 2019 1.200 1.270 1.200 1.270 14,068 +0.05(+4.10%)
Sep 13, 2019 1.230 1.260 1.200 1.220 9,800 -0.01(-0.81%)
Sep 12, 2019 1.230 1.266 1.230 1.230 13,797 -0.02(-1.60%)
Sep 11, 2019 1.250 1.396 1.202 1.250 73,739 +0.07(+5.92%)
Sep 10, 2019 1.200 1.200 1.180 1.180 5,489 -0.03(-2.47%)
Sep 09, 2019 1.200 1.260 1.200 1.210 22,959 +0.01(+0.83%)
Sep 06, 2019 1.240 1.260 1.200 1.200 74,000 -0.05(-3.99%)
Sep 05, 2019 1.339 1.339 1.235 1.250 63,039 -0.09(-6.72%)
Sep 04, 2019 1.380 1.380 1.280 1.340 59,850 -0.03(-2.19%)
Sep 03, 2019 1.350 1.400 1.320 1.370 186,257 +0.02(+1.48%)
Aug 30, 2019 1.300 1.350 1.300 1.350 66,400 +0.06(+4.65%)
Aug 29, 2019 1.330 1.330 1.250 1.290 43,005 -0.03(-2.27%)
Aug 28, 2019 1.270 1.344 1.270 1.320 36,393 +0.10(+8.20%)
Aug 27, 2019 1.353 1.353 1.200 1.220 139,629 -0.16(-11.45%)
Aug 26, 2019 1.340 1.378 1.296 1.378 43,823 +0.04(+2.81%)
Aug 23, 2019 1.190 1.340 1.190 1.340 123,800 +0.19(+16.52%)
Aug 22, 2019 1.100 1.150 1.100 1.150 37,620 +0.05(+4.55%)
Aug 21, 2019 1.080 1.100 1.080 1.100 15,223 +0.02(+1.85%)
Aug 20, 2019 1.090 1.100 1.080 1.080 17,147 +0.00(+0.00%)
Aug 19, 2019 1.140 1.140 1.060 1.080 33,589 -0.06(-5.26%)
Aug 16, 2019 1.150 1.200 1.110 1.140 13,100 -0.04(-3.39%)
Aug 15, 2019 1.150 1.200 1.150 1.180 18,636 +0.04(+3.50%)
Aug 14, 2019 1.200 1.200 1.120 1.140 10,196 -0.03(-2.56%)
Aug 13, 2019 1.150 1.200 1.120 1.170 8,132 -0.03(-2.50%)
Aug 12, 2019 1.190 1.200 1.184 1.200 6,410 +0.02(+1.69%)
Aug 09, 2019 1.200 1.200 1.170 1.180 20,200 -0.03(-2.48%)
Aug 08, 2019 1.250 1.270 1.200 1.210 16,937 -0.04(-3.20%)
Aug 07, 2019 1.240 1.250 1.200 1.250 5,664 +0.03(+2.60%)
Aug 06, 2019 1.120 1.294 1.120 1.218 32,371 +0.10(+8.78%)
Aug 05, 2019 1.238 1.238 1.120 1.120 59,357 -0.13(-10.40%)
Aug 02, 2019 1.220 1.250 1.150 1.250 24,300 +0.02(+1.63%)
Aug 01, 2019 1.260 1.290 1.200 1.230 67,681 -0.02(-1.60%)
Jul 31, 2019 1.250 1.330 1.206 1.250 45,577 +0.00(+0.00%)
Jul 30, 2019 1.250 1.300 1.150 1.250 80,512 +0.01(+0.81%)
Jul 29, 2019 1.240 1.290 1.170 1.240 66,299 +0.00(+0.00%)
Jul 26, 2019 1.240 1.270 1.200 1.240 44,000 +0.02(+1.64%)
Jul 25, 2019 1.190 1.250 1.190 1.220 18,479 -0.05(-3.94%)
Jul 24, 2019 1.270 1.270 1.170 1.270 23,153 +0.02(+1.38%)
Jul 23, 2019 1.100 1.270 1.100 1.253 30,875 +0.15(+13.88%)
Jul 22, 2019 1.210 1.280 1.100 1.100 63,323 -0.15(-12.00%)
Jul 19, 2019 1.320 1.340 1.250 1.250 30,800 -0.06(-4.58%)
Jul 18, 2019 1.340 1.360 1.270 1.310 59,347 -0.02(-1.50%)
Jul 17, 2019 1.340 1.360 1.310 1.330 43,250 +0.02(+1.33%)
Jul 16, 2019 1.370 1.370 1.310 1.312 15,065 -0.04(-2.78%)
Jul 15, 2019 1.340 1.370 1.310 1.350 35,836 +0.01(+0.75%)
Jul 12, 2019 1.400 1.400 1.340 1.340 49,000 -0.05(-3.60%)
Jul 11, 2019 1.420 1.490 1.353 1.390 67,550 -0.07(-4.79%)
Jul 10, 2019 1.450 1.475 1.380 1.460 162,521 +0.04(+2.82%)
Jul 09, 2019 1.300 1.499 1.300 1.420 100,535 +0.13(+10.08%)
Jul 08, 2019 1.270 1.298 1.230 1.290 28,176 +0.06(+4.88%)
Jul 05, 2019 1.240 1.240 1.200 1.230 23,500 -0.01(-0.81%)
Jul 03, 2019 1.230 1.256 1.200 1.240 52,000 +0.03(+2.48%)
Jul 02, 2019 1.210 1.220 1.180 1.210 40,629 +0.01(+0.83%)
Jul 01, 2019 1.190 1.220 1.156 1.200 81,410 +0.05(+4.35%)
Jun 28, 2019 1.050 1.195 1.050 1.150 140,500 +0.10(+9.52%)
Jun 27, 2019 1.020 1.130 1.020 1.050 25,568 +0.03(+2.94%)
Jun 26, 2019 1.050 1.170 1.020 1.020 19,652 -0.07(-6.82%)
Jun 25, 2019 1.090 1.100 1.050 1.095 9,129 +0.05(+5.26%)
Jun 24, 2019 1.070 1.090 1.020 1.040 37,711 -0.05(-4.59%)
Jun 21, 2019 1.120 1.120 1.070 1.090 3,600 +0.01(+0.46%)
Jun 20, 2019 1.077 1.115 1.020 1.085 35,615 +0.00(+0.46%)
Jun 19, 2019 1.080 1.097 1.050 1.080 25,072 +0.02(+1.89%)
Jun 18, 2019 1.010 1.080 1.000 1.060 56,268 +0.05(+4.95%)
Jun 17, 2019 1.020 1.050 1.000 1.010 21,029 -0.01(-0.98%)
Jun 14, 2019 0.9660 1.045 0.9200 1.020 73,800 +0.10(+10.87%)
Jun 13, 2019 0.9000 0.9300 0.9000 0.9200 41,989 +0.01(+1.10%)
Jun 12, 2019 0.9100 0.9507 0.9100 0.9100 32,198 +0.02(+2.25%)
Jun 11, 2019 0.8800 0.9852 0.8700 0.8900 63,074 +0.00(+0.00%)
Jun 10, 2019 0.8500 0.8900 0.8500 0.8900 39,773 +0.01(+1.14%)
Jun 07, 2019 0.8900 0.8925 0.8700 0.8800 25,200 +0.00(+0.00%)
Jun 06, 2019 0.9100 1.200 0.8450 0.8800 576,840 -0.01(-1.12%)
Jun 05, 2019 0.8900 0.8900 0.8900 0.8900 4,922 +0.00(+0.00%)
Jun 04, 2019 0.8900 0.9100 0.8900 0.8900 25,884 -0.02(-2.20%)
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.