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 )

0.9300 +0.0700 (+8.14%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 4.790 4.820 4.720 4.800 48,678 +0.00(+0.00%)
Jun 29, 2021 4.750 4.910 4.690 4.800 34,588 +0.09(+1.91%)
Jun 28, 2021 4.920 4.950 4.630 4.710 72,679 -0.24(-4.85%)
Jun 25, 2021 4.950 4.990 4.790 4.950 144,505 +0.00(+0.00%)
Jun 24, 2021 4.990 4.990 4.850 4.950 39,512 +0.00(+0.00%)
Jun 23, 2021 4.800 5.032 4.790 4.950 62,791 +0.17(+3.56%)
Jun 22, 2021 4.760 4.852 4.650 4.780 36,557 +0.02(+0.42%)
Jun 21, 2021 4.610 4.920 4.604 4.760 68,498 +0.16(+3.48%)
Jun 18, 2021 4.660 4.780 4.570 4.600 82,922 -0.15(-3.16%)
Jun 17, 2021 4.900 4.981 4.650 4.750 64,707 -0.16(-3.26%)
Jun 16, 2021 5.100 5.120 4.650 4.910 250,229 -0.19(-3.73%)
Jun 15, 2021 5.210 5.210 4.900 5.100 105,315 -0.11(-2.11%)
Jun 14, 2021 5.360 5.380 5.210 5.210 85,669 -0.06(-1.14%)
Jun 11, 2021 5.290 5.340 5.180 5.270 35,154 +0.05(+0.96%)
Jun 10, 2021 5.200 5.340 5.160 5.220 54,168 +0.09(+1.75%)
Jun 09, 2021 5.290 5.315 5.130 5.130 46,353 -0.10(-1.91%)
Jun 08, 2021 5.110 5.280 5.100 5.230 106,504 +0.19(+3.77%)
Jun 07, 2021 4.990 5.180 4.900 5.040 89,544 +0.12(+2.44%)
Jun 04, 2021 5.180 5.190 4.880 4.920 69,601 -0.26(-5.02%)
Jun 03, 2021 5.040 5.200 4.910 5.180 108,722 +0.11(+2.17%)
Jun 02, 2021 4.970 5.090 4.850 5.070 121,044 +0.16(+3.26%)
Jun 01, 2021 4.950 4.960 4.768 4.910 56,751 -0.01(-0.20%)
May 28, 2021 4.910 4.990 4.850 4.920 147,554 +0.11(+2.29%)
May 27, 2021 4.740 4.920 4.590 4.810 87,637 +0.10(+2.12%)
May 26, 2021 4.470 4.740 4.467 4.710 58,276 +0.25(+5.61%)
May 25, 2021 4.610 4.680 4.420 4.460 31,342 -0.13(-2.83%)
May 24, 2021 4.740 4.740 4.560 4.590 38,584 -0.08(-1.71%)
May 21, 2021 4.640 4.833 4.520 4.670 69,637 +0.03(+0.65%)
May 20, 2021 4.400 4.700 4.380 4.640 60,682 +0.25(+5.69%)
May 19, 2021 4.220 4.430 4.152 4.390 60,588 +0.15(+3.54%)
May 18, 2021 4.020 4.300 4.020 4.240 64,442 +0.22(+5.47%)
May 17, 2021 4.130 4.138 3.950 4.020 163,105 -0.15(-3.60%)
May 14, 2021 4.030 4.225 3.970 4.170 104,813 +0.18(+4.51%)
May 13, 2021 4.150 4.350 3.810 3.990 197,869 -0.12(-2.92%)
May 12, 2021 4.290 4.326 4.070 4.110 101,523 -0.25(-5.73%)
May 11, 2021 4.010 4.380 4.010 4.360 127,501 +0.21(+5.06%)
May 10, 2021 4.400 4.400 4.080 4.150 189,799 -0.27(-6.11%)
May 07, 2021 4.300 4.570 4.250 4.420 125,694 +0.20(+4.74%)
May 06, 2021 4.480 4.480 4.200 4.220 210,824 -0.26(-5.80%)
May 05, 2021 4.480 4.550 4.330 4.480 113,454 +0.15(+3.46%)
May 04, 2021 4.600 4.649 4.260 4.330 164,796 -0.31(-6.68%)
May 03, 2021 4.840 4.940 4.600 4.640 221,399 -0.14(-2.93%)
Apr 30, 2021 4.670 4.950 4.540 4.780 115,800 +0.00(+0.00%)
Apr 29, 2021 5.050 5.130 4.570 4.780 389,781 -0.22(-4.40%)
Apr 28, 2021 4.740 5.440 4.250 5.000 1,025,912 +0.70(+16.28%)
Apr 27, 2021 4.430 4.450 4.230 4.300 133,934 -0.07(-1.60%)
Apr 26, 2021 4.340 4.490 4.300 4.370 120,558 +0.00(+0.00%)
Apr 23, 2021 4.170 4.448 4.170 4.370 85,100 +0.22(+5.30%)
Apr 22, 2021 4.250 4.300 4.050 4.150 249,983 -0.14(-3.26%)
Apr 21, 2021 4.400 4.560 4.190 4.290 153,134 -0.13(-2.94%)
Apr 20, 2021 4.530 4.550 4.260 4.420 148,463 -0.16(-3.49%)
Apr 19, 2021 5.130 5.130 4.430 4.580 273,459 -0.55(-10.72%)
Apr 16, 2021 4.670 5.180 4.565 5.130 293,500 +0.47(+10.09%)
Apr 15, 2021 4.470 4.660 4.330 4.660 183,444 +0.26(+5.91%)
Apr 14, 2021 4.420 4.550 4.190 4.400 182,146 -0.03(-0.68%)
Apr 13, 2021 4.700 4.780 4.270 4.430 216,857 -0.15(-3.28%)
Apr 12, 2021 5.020 5.090 4.520 4.580 231,475 -0.43(-8.58%)
Apr 09, 2021 5.250 5.320 4.880 5.010 190,000 -0.21(-4.02%)
Apr 08, 2021 5.170 5.340 5.050 5.220 111,658 +0.17(+3.37%)
Apr 07, 2021 5.400 5.560 5.030 5.050 222,128 -0.38(-7.00%)
Apr 06, 2021 5.740 5.740 5.160 5.430 306,003 -0.26(-4.57%)
Apr 05, 2021 5.800 5.830 5.500 5.690 273,513 -0.10(-1.81%)
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.