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 )

0.8100 -0.0100 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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.