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 )

0.7801 -0.0199 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 4.820 5.030 4.800 5.000 34,900 +0.26(+5.49%)
Nov 27, 2015 4.890 4.940 4.730 4.740 16,872 -0.17(-3.46%)
Nov 25, 2015 4.580 4.910 4.910 4.910 29,900 +0.24(+5.14%)
Nov 24, 2015 4.690 4.850 4.610 4.670 15,334 -0.02(-0.43%)
Nov 23, 2015 5.100 5.100 4.590 4.690 67,576 -0.36(-7.13%)
Nov 20, 2015 4.820 5.100 4.660 5.050 148,164 +0.32(+6.77%)
Nov 19, 2015 4.600 4.780 4.470 4.730 32,703 +0.18(+3.96%)
Nov 18, 2015 4.650 4.670 4.500 4.550 60,115 -0.08(-1.73%)
Nov 17, 2015 4.900 4.900 4.560 4.630 88,369 -0.23(-4.73%)
Nov 16, 2015 4.730 4.960 4.730 4.860 32,853 +0.13(+2.75%)
Nov 13, 2015 4.840 4.993 4.160 4.730 99,306 -0.11(-2.37%)
Nov 12, 2015 5.060 5.150 4.840 4.845 102,050 -0.25(-4.82%)
Nov 11, 2015 5.310 5.310 5.007 5.090 52,927 -0.21(-3.96%)
Nov 10, 2015 5.400 5.470 5.183 5.300 84,201 -0.14(-2.57%)
Nov 09, 2015 5.540 5.720 5.300 5.440 123,488 -0.14(-2.51%)
Nov 06, 2015 5.861 5.920 5.370 5.580 115,441 -0.35(-5.90%)
Nov 05, 2015 5.960 6.072 5.880 5.930 31,200 -0.08(-1.33%)
Nov 04, 2015 5.710 6.140 5.690 6.010 45,196 +0.33(+5.81%)
Nov 03, 2015 5.980 6.042 5.500 5.680 33,340 -0.29(-4.86%)
Nov 02, 2015 5.620 6.130 5.605 5.970 66,208 +0.35(+6.23%)
Oct 30, 2015 5.460 5.640 5.215 5.620 115,914 +0.12(+2.27%)
Oct 29, 2015 5.688 5.688 5.450 5.495 19,748 +0.12(+2.14%)
Oct 28, 2015 5.380 5.540 5.310 5.380 22,872 +0.04(+0.75%)
Oct 27, 2015 5.620 5.810 5.320 5.340 75,036 -0.36(-6.32%)
Oct 26, 2015 5.840 5.840 5.580 5.700 52,233 -0.12(-2.09%)
Oct 23, 2015 6.110 6.180 5.645 5.822 68,828 -0.23(-3.77%)
Oct 22, 2015 6.190 6.430 6.000 6.050 29,201 +0.02(+0.33%)
Oct 21, 2015 6.070 6.150 6.000 6.030 11,236 +0.00(+0.00%)
Oct 20, 2015 5.920 6.110 5.880 6.030 13,325 +0.11(+1.86%)
Oct 19, 2015 6.260 6.270 5.900 5.920 65,723 -0.34(-5.43%)
Oct 16, 2015 6.270 6.380 6.250 6.260 6,869 +0.01(+0.16%)
Oct 15, 2015 6.510 6.510 6.200 6.250 22,642 -0.08(-1.26%)
Oct 14, 2015 6.380 6.450 6.150 6.330 17,575 +0.00(+0.00%)
Oct 13, 2015 6.201 6.540 6.201 6.330 27,418 +0.11(+1.77%)
Oct 12, 2015 6.440 6.450 6.006 6.220 21,372 -0.19(-2.96%)
Oct 09, 2015 6.050 6.410 5.980 6.410 51,732 +0.32(+5.25%)
Oct 08, 2015 5.900 6.100 5.850 6.090 63,848 +0.24(+4.10%)
Oct 07, 2015 5.790 5.970 5.700 5.850 70,519 +0.06(+1.04%)
Oct 06, 2015 5.500 5.950 5.470 5.790 82,343 +0.27(+4.89%)
Oct 05, 2015 5.810 6.100 5.450 5.520 148,352 -0.26(-4.50%)
Oct 02, 2015 5.680 6.010 5.500 5.780 41,529 +0.01(+0.17%)
Oct 01, 2015 6.230 6.230 5.730 5.770 53,002 -0.42(-6.79%)
Sep 30, 2015 5.490 6.320 5.330 6.190 122,107 +0.83(+15.49%)
Sep 29, 2015 5.670 5.754 5.100 5.360 89,302 -0.20(-3.60%)
Sep 28, 2015 6.170 6.300 5.400 5.560 149,916 -0.73(-11.61%)
Sep 25, 2015 7.140 7.140 6.080 6.290 154,597 -0.82(-11.53%)
Sep 24, 2015 7.220 7.490 6.650 7.110 96,243 -0.12(-1.66%)
Sep 23, 2015 8.090 8.090 7.150 7.230 101,605 +0.04(+0.56%)
Sep 22, 2015 6.690 7.641 6.220 7.190 215,615 +0.20(+2.86%)
Sep 21, 2015 6.390 6.990 6.360 6.990 122,019 +0.74(+11.84%)
Sep 18, 2015 5.860 6.250 5.830 6.250 140,214 +0.33(+5.57%)
Sep 17, 2015 5.940 6.130 5.793 5.920 102,355 -0.02(-0.34%)
Sep 16, 2015 6.450 6.787 5.900 5.940 231,233 -0.59(-9.04%)
Sep 15, 2015 6.940 7.350 6.420 6.530 146,755 -0.43(-6.18%)
Sep 14, 2015 6.350 7.320 6.350 6.960 229,504 +0.67(+10.65%)
Sep 11, 2015 6.310 6.550 6.021 6.290 74,630 -0.11(-1.72%)
Sep 10, 2015 5.800 6.650 5.600 6.400 223,307 +0.67(+11.69%)
Sep 09, 2015 5.280 5.880 5.257 5.730 191,358 +0.53(+10.19%)
Sep 08, 2015 5.110 5.370 5.050 5.200 87,071 +0.15(+2.97%)
Sep 04, 2015 5.070 5.050 5.050 5.050 84,500 +0.01(+0.20%)
Sep 03, 2015 5.010 5.140 4.890 5.040 35,515 +0.03(+0.60%)
Sep 02, 2015 4.810 5.100 4.770 5.010 42,082 +0.21(+4.37%)
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.