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 )

0.8498 +0.0496 (+6.20%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 2, 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 29, 2021 1.630 1.690 1.580 1.620 152,978 -0.02(-1.22%)
Oct 28, 2021 1.690 1.721 1.600 1.640 174,231 -0.07(-4.09%)
Oct 27, 2021 1.810 1.829 1.690 1.710 88,075 -0.10(-5.52%)
Oct 26, 2021 1.880 1.810 84,942 +0.02(+1.12%)
Oct 25, 2021 1.810 1.879 1.750 1.790 76,248 -0.02(-1.10%)
Oct 22, 2021 1.930 1.800 1.810 57,999 -0.16(-8.12%)
Oct 21, 2021 1.860 2.040 1.820 1.970 107,016 +0.11(+5.91%)
Oct 20, 2021 1.830 1.880 1.810 1.860 24,315 +0.02(+1.09%)
Oct 19, 2021 1.820 1.850 1.810 1.840 20,882 +0.01(+0.55%)
Oct 18, 2021 1.850 1.854 1.780 1.830 50,305 -0.04(-2.14%)
Oct 15, 2021 1.860 1.887 1.820 1.870 63,525 +0.01(+0.54%)
Oct 14, 2021 2.050 2.050 1.800 1.860 211,808 -0.13(-6.53%)
Oct 13, 2021 2.030 2.060 1.951 1.990 75,936 -0.03(-1.49%)
Oct 12, 2021 1.760 2.060 1.718 2.020 244,232 +0.29(+16.76%)
Oct 11, 2021 1.800 1.860 1.704 1.730 86,800 -0.08(-4.42%)
Oct 08, 2021 1.810 1.830 1.750 1.810 127,155 +0.04(+2.26%)
Oct 07, 2021 1.830 1.850 1.750 1.770 214,362 +0.01(+0.57%)
Oct 06, 2021 1.900 1.950 1.720 1.760 212,314 -0.19(-9.74%)
Oct 05, 2021 1.990 2.060 1.860 1.950 184,376 -0.05(-2.50%)
Oct 04, 2021 2.040 2.070 1.980 2.000 60,169 -0.04(-1.96%)
Oct 01, 2021 2.000 2.103 1.930 2.040 86,493 +0.04(+2.00%)
Sep 30, 2021 2.070 2.130 1.930 2.000 245,344 -0.09(-4.31%)
Sep 29, 2021 2.200 2.200 2.010 2.090 160,736 -0.12(-5.43%)
Sep 28, 2021 2.260 2.290 2.150 2.210 83,778 -0.08(-3.49%)
Sep 27, 2021 2.340 2.342 2.200 2.290 110,300 -0.01(-0.43%)
Sep 24, 2021 2.330 2.369 2.250 2.300 78,683 -0.07(-2.95%)
Sep 23, 2021 2.330 2.380 2.250 2.370 46,698 +0.09(+3.95%)
Sep 22, 2021 2.280 2.380 2.180 2.280 128,956 +0.04(+1.79%)
Sep 21, 2021 2.260 2.260 2.150 2.240 67,106 -0.02(-0.88%)
Sep 20, 2021 2.330 2.330 2.110 2.260 78,713 -0.14(-5.83%)
Sep 17, 2021 2.190 2.500 2.030 2.400 257,009 +0.21(+9.59%)
Sep 16, 2021 2.210 2.280 2.150 2.190 73,603 -0.04(-1.79%)
Sep 15, 2021 2.160 2.260 2.145 2.230 97,434 +0.05(+2.29%)
Sep 14, 2021 2.240 2.330 2.140 2.180 124,484 -0.13(-5.63%)
Sep 13, 2021 2.300 2.350 2.260 2.310 112,923 +0.05(+2.21%)
Sep 10, 2021 2.270 2.320 2.250 2.260 84,532 -0.05(-2.16%)
Sep 09, 2021 2.250 2.400 2.250 2.310 173,790 +0.06(+2.67%)
Sep 08, 2021 2.460 2.480 2.240 2.250 212,484 -0.24(-9.64%)
Sep 07, 2021 2.250 2.590 2.200 2.490 1,119,113 +0.29(+13.18%)
Sep 03, 2021 2.523 2.676 2.160 2.200 1,148,634 -0.81(-26.91%)
Sep 02, 2021 3.020 3.070 2.960 3.010 39,573 -0.03(-0.99%)
Sep 01, 2021 3.130 3.180 2.990 3.040 80,345 -0.10(-3.18%)
Aug 31, 2021 3.080 3.250 3.020 3.140 35,033 +0.05(+1.62%)
Aug 30, 2021 2.970 3.190 2.960 3.090 21,707 +0.13(+4.39%)
Aug 27, 2021 3.020 3.046 2.930 2.960 72,241 -0.07(-2.31%)
Aug 26, 2021 3.000 3.062 2.950 3.030 32,792 +0.01(+0.33%)
Aug 25, 2021 2.790 3.070 2.710 3.020 148,879 +0.12(+4.14%)
Aug 24, 2021 3.530 3.533 2.880 2.900 82,379 -0.16(-5.23%)
Aug 23, 2021 2.980 3.100 2.960 3.060 107,428 +0.05(+1.66%)
Aug 20, 2021 3.150 3.150 2.890 3.010 207,479 -0.21(-6.52%)
Aug 19, 2021 3.250 3.300 3.110 3.220 70,393 -0.10(-3.01%)
Aug 18, 2021 3.450 3.470 3.270 3.320 30,822 -0.12(-3.49%)
Aug 17, 2021 3.290 3.700 3.290 3.440 93,220 +0.06(+1.78%)
Aug 16, 2021 3.630 3.710 3.150 3.380 155,794 -0.29(-7.90%)
Aug 13, 2021 3.650 3.800 3.584 3.670 58,374 +0.00(+0.00%)
Aug 12, 2021 3.750 3.750 3.600 3.670 34,962 +0.09(+2.51%)
Aug 11, 2021 3.500 3.650 3.460 3.580 33,998 +0.03(+0.85%)
Aug 10, 2021 3.550 3.635 3.500 3.550 27,044 +0.00(+0.00%)
Aug 09, 2021 3.630 3.690 3.500 3.550 36,149 -0.07(-1.93%)
Aug 06, 2021 3.660 3.690 3.460 3.620 41,002 -0.02(-0.55%)
Aug 05, 2021 3.550 3.700 3.550 3.640 32,847 +0.09(+2.54%)
Aug 04, 2021 3.600 3.640 3.390 3.550 43,936 -0.06(-1.66%)
Aug 03, 2021 3.720 3.840 3.380 3.610 197,055 -0.06(-1.50%)
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.