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 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2016 3.950 4.050 3.850 4.040 48,977 +0.11(+2.80%)
May 27, 2016 3.880 3.930 3.930 3.930 14,600 -0.06(-1.50%)
May 26, 2016 3.980 4.050 3.870 3.990 15,767 +0.00(+0.00%)
May 25, 2016 4.000 4.050 3.980 3.990 12,862 +0.01(+0.25%)
May 24, 2016 3.990 4.150 3.960 3.980 17,111 -0.06(-1.49%)
May 23, 2016 3.960 4.080 3.960 4.040 31,993 +0.03(+0.75%)
May 20, 2016 4.009 4.100 3.950 4.010 26,153 +0.04(+1.01%)
May 19, 2016 3.990 4.020 3.790 3.970 34,850 +0.01(+0.25%)
May 18, 2016 4.290 4.290 3.960 3.960 85,911 -0.29(-6.82%)
May 17, 2016 4.220 4.420 4.220 4.250 21,189 -0.02(-0.47%)
May 16, 2016 4.280 4.440 4.250 4.270 18,947 -0.06(-1.39%)
May 13, 2016 4.600 4.630 4.230 4.330 32,218 -0.17(-3.78%)
May 12, 2016 4.340 4.640 4.280 4.500 26,716 +0.24(+5.63%)
May 11, 2016 4.320 4.470 4.260 4.260 16,884 -0.06(-1.39%)
May 10, 2016 4.270 4.490 4.250 4.320 19,086 +0.03(+0.70%)
May 09, 2016 4.365 4.640 4.270 4.290 20,126 -0.10(-2.28%)
May 06, 2016 4.430 4.700 4.370 4.390 31,050 -0.04(-0.90%)
May 05, 2016 4.490 4.630 4.350 4.430 16,130 -0.02(-0.45%)
May 04, 2016 4.440 4.790 4.310 4.450 44,088 -0.06(-1.33%)
May 03, 2016 4.430 4.540 4.320 4.510 20,038 -0.04(-0.88%)
May 02, 2016 4.850 4.850 4.510 4.550 77,221 -0.16(-3.49%)
Apr 29, 2016 4.720 5.000 4.590 4.714 34,222 +0.16(+3.61%)
Apr 28, 2016 4.450 4.770 4.450 4.550 26,229 +0.12(+2.71%)
Apr 27, 2016 4.530 4.530 4.310 4.430 29,717 -0.10(-2.21%)
Apr 26, 2016 4.280 4.580 4.190 4.530 32,092 +0.18(+4.14%)
Apr 25, 2016 4.220 4.350 4.193 4.350 24,184 +0.14(+3.33%)
Apr 22, 2016 4.200 4.240 4.200 4.210 6,272 -0.01(-0.24%)
Apr 21, 2016 4.305 4.305 4.170 4.220 8,919 -0.07(-1.63%)
Apr 20, 2016 4.320 4.320 4.150 4.290 16,815 +0.21(+5.14%)
Apr 19, 2016 4.080 4.155 4.020 4.080 17,100 +0.08(+2.00%)
Apr 18, 2016 3.940 4.090 3.940 4.000 26,871 +0.05(+1.27%)
Apr 15, 2016 3.910 4.030 3.900 3.950 6,990 -0.05(-1.25%)
Apr 14, 2016 4.090 4.090 3.970 4.000 7,987 +0.09(+2.30%)
Apr 13, 2016 3.950 4.006 3.850 3.910 11,574 -0.01(-0.26%)
Apr 12, 2016 4.035 4.035 3.828 3.920 25,958 -0.06(-1.51%)
Apr 11, 2016 3.900 4.000 3.900 3.980 24,140 +0.13(+3.38%)
Apr 08, 2016 3.950 3.950 3.780 3.850 4,931 +0.04(+1.05%)
Apr 07, 2016 3.800 3.990 3.780 3.810 27,548 -0.03(-0.78%)
Apr 06, 2016 4.000 4.000 3.780 3.840 13,027 -0.09(-2.29%)
Apr 05, 2016 4.190 4.300 3.861 3.930 117,383 +0.18(+4.80%)
Apr 04, 2016 3.890 3.970 3.750 3.750 11,262 -0.28(-6.95%)
Apr 01, 2016 4.000 4.090 3.970 4.030 25,932 +0.04(+1.00%)
Mar 31, 2016 3.970 4.160 3.940 3.990 83,757 -0.02(-0.50%)
Mar 30, 2016 3.900 4.220 3.870 4.010 56,595 +0.11(+2.82%)
Mar 29, 2016 3.890 4.000 3.870 3.900 68,379 +0.01(+0.26%)
Mar 28, 2016 3.990 4.000 3.788 3.890 20,461 -0.05(-1.27%)
Mar 24, 2016 3.960 3.940 3.940 3.940 17,600 -0.03(-0.76%)
Mar 23, 2016 3.960 3.970 3.810 3.970 13,268 +0.01(+0.25%)
Mar 22, 2016 4.020 4.020 3.940 3.960 21,266 +0.00(+0.00%)
Mar 21, 2016 3.980 4.031 3.950 3.960 27,963 +0.03(+0.76%)
Mar 18, 2016 3.820 3.990 3.820 3.930 16,162 +0.09(+2.34%)
Mar 17, 2016 3.870 3.940 3.770 3.840 6,697 -0.01(-0.26%)
Mar 16, 2016 4.000 4.010 3.820 3.850 12,212 -0.11(-2.78%)
Mar 15, 2016 3.780 4.010 3.500 3.960 13,062 +0.02(+0.51%)
Mar 14, 2016 3.840 4.028 3.646 3.940 62,054 +0.14(+3.68%)
Mar 11, 2016 3.702 3.940 3.450 3.800 50,499 +0.30(+8.57%)
Mar 10, 2016 3.451 3.581 3.416 3.500 34,338 +0.10(+2.94%)
Mar 09, 2016 3.364 3.420 3.330 3.400 14,986 +0.08(+2.41%)
Mar 08, 2016 3.430 3.480 3.320 3.320 23,035 -0.15(-4.32%)
Mar 07, 2016 3.520 3.853 3.390 3.470 34,923 +0.10(+2.97%)
Mar 04, 2016 4.020 4.020 3.370 3.370 92,215 -0.65(-16.17%)
Mar 03, 2016 3.980 4.055 3.902 4.020 24,148 +0.04(+1.01%)
Mar 02, 2016 4.026 4.026 3.930 3.980 22,624 -0.02(-0.50%)
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.