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 )

0.8002 +0.0101 (+1.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 1, 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, 2016 4.000 4.050 3.950 4.000 21,448 +0.00(+0.00%)
Nov 29, 2016 4.100 4.200 3.850 4.000 64,574 -0.05(-1.23%)
Nov 28, 2016 4.150 4.255 4.050 4.050 19,214 -0.05(-1.22%)
Nov 25, 2016 4.150 4.350 4.100 4.100 29,755 -0.15(-3.53%)
Nov 23, 2016 4.250 4.250 4.250 0 +0.05(+1.19%)
Nov 22, 2016 4.400 4.400 4.200 4.200 16,102 -0.10(-2.33%)
Nov 21, 2016 4.400 4.575 4.250 4.300 94,422 -0.15(-3.37%)
Nov 18, 2016 4.450 4.500 4.303 4.450 82,792 +0.05(+1.14%)
Nov 17, 2016 4.400 4.900 4.300 4.400 152,855 +0.00(+0.00%)
Nov 16, 2016 4.400 4.400 4.350 4.400 27,850 +0.05(+1.15%)
Nov 15, 2016 3.900 4.375 3.900 4.350 41,171 -0.05(-1.14%)
Nov 14, 2016 4.250 4.400 4.150 4.400 113,339 +0.20(+4.76%)
Nov 11, 2016 4.150 4.245 4.100 4.200 46,463 +0.00(+0.00%)
Nov 10, 2016 4.200 4.250 4.050 4.200 88,585 +0.10(+2.44%)
Nov 09, 2016 4.350 4.350 3.950 4.100 236,926 -0.45(-9.89%)
Nov 08, 2016 4.500 4.600 4.450 4.550 44,392 +0.10(+2.25%)
Nov 07, 2016 4.600 4.700 4.450 4.450 71,057 +0.00(+0.00%)
Nov 04, 2016 4.750 4.800 4.300 4.450 75,953 -0.25(-5.32%)
Nov 03, 2016 4.900 5.155 4.600 4.700 70,448 -0.15(-3.09%)
Nov 02, 2016 5.150 5.250 4.850 4.850 60,285 -0.30(-5.83%)
Nov 01, 2016 5.300 5.350 5.150 5.150 17,347 -0.10(-1.90%)
Oct 31, 2016 5.350 5.450 5.250 5.250 14,525 -0.05(-0.94%)
Oct 28, 2016 5.450 5.500 5.300 5.300 15,336 -0.10(-1.85%)
Oct 27, 2016 5.300 5.625 5.300 5.400 39,703 +0.15(+2.86%)
Oct 26, 2016 5.450 5.700 5.250 5.250 22,338 -0.20(-3.67%)
Oct 25, 2016 5.750 5.800 5.350 5.450 61,851 -0.30(-5.22%)
Oct 24, 2016 5.350 5.850 5.350 5.750 77,581 +0.35(+6.48%)
Oct 21, 2016 5.500 5.650 5.300 5.400 38,299 -0.15(-2.70%)
Oct 20, 2016 5.550 5.750 5.400 5.550 79,833 +0.00(+0.00%)
Oct 19, 2016 5.650 5.700 5.500 5.550 45,029 -0.05(-0.89%)
Oct 18, 2016 5.350 5.800 5.350 5.600 52,856 +0.30(+5.66%)
Oct 17, 2016 5.550 5.550 5.200 5.300 16,197 -0.20(-3.64%)
Oct 14, 2016 5.650 5.660 5.450 5.500 49,155 -0.09(-1.61%)
Oct 13, 2016 5.670 5.670 5.460 5.590 30,769 -0.13(-2.27%)
Oct 12, 2016 5.950 5.950 5.620 5.720 27,070 -0.15(-2.56%)
Oct 11, 2016 5.980 5.990 5.870 5.870 16,867 -0.06(-1.01%)
Oct 10, 2016 5.990 6.120 5.920 5.930 131,267 -0.09(-1.50%)
Oct 07, 2016 6.100 6.100 5.900 6.020 20,590 -0.03(-0.50%)
Oct 06, 2016 6.080 6.080 5.990 6.050 12,214 -0.03(-0.49%)
Oct 05, 2016 6.050 6.080 5.890 6.080 22,541 +0.11(+1.84%)
Oct 04, 2016 5.880 6.130 5.860 5.970 35,596 +0.05(+0.84%)
Oct 03, 2016 6.050 6.050 5.900 5.920 32,435 -0.08(-1.33%)
Sep 30, 2016 6.000 6.100 5.940 6.000 53,396 -0.02(-0.33%)
Sep 29, 2016 6.000 6.140 5.880 6.020 52,415 +0.06(+1.01%)
Sep 28, 2016 5.820 5.990 5.670 5.960 84,441 +0.09(+1.53%)
Sep 27, 2016 5.912 5.912 5.700 5.870 30,024 -0.01(-0.17%)
Sep 26, 2016 5.870 6.000 5.780 5.880 60,329 -0.11(-1.84%)
Sep 23, 2016 6.100 6.130 5.870 5.990 90,939 -0.10(-1.64%)
Sep 22, 2016 6.000 6.120 5.972 6.090 37,771 +0.09(+1.50%)
Sep 21, 2016 5.730 6.237 5.645 6.000 134,951 +0.30(+5.26%)
Sep 20, 2016 5.770 5.780 5.530 5.700 17,876 -0.07(-1.21%)
Sep 19, 2016 5.760 5.800 5.720 5.770 48,186 -0.01(-0.17%)
Sep 16, 2016 5.670 5.800 5.510 5.780 120,565 +0.23(+4.08%)
Sep 15, 2016 5.560 5.680 5.370 5.553 33,478 +0.12(+2.27%)
Sep 14, 2016 5.500 5.622 5.290 5.430 60,662 +0.10(+1.88%)
Sep 13, 2016 5.480 5.480 5.110 5.330 43,252 -0.22(-3.96%)
Sep 12, 2016 5.400 5.570 5.100 5.550 55,431 +0.11(+2.02%)
Sep 09, 2016 5.590 5.590 5.350 5.440 44,089 -0.14(-2.51%)
Sep 08, 2016 5.600 5.650 5.550 5.580 38,239 -0.07(-1.24%)
Sep 07, 2016 5.550 5.690 5.440 5.650 95,558 +0.06(+1.07%)
Sep 06, 2016 5.600 5.620 5.400 5.590 38,531 +0.14(+2.57%)
Sep 02, 2016 5.480 5.450 5.450 5.450 72,500 +0.08(+1.49%)
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.