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 (%)
Sep 30, 2016 6.000 6.100 5.940 6.000 53,396 -0.02(-0.33%)
Sep 29, 2016 6.000 6.140 5.880 6.020 52,415 +0.06(+1.01%)
Sep 28, 2016 5.820 5.990 5.670 5.960 84,441 +0.09(+1.53%)
Sep 27, 2016 5.912 5.912 5.700 5.870 30,024 -0.01(-0.17%)
Sep 26, 2016 5.870 6.000 5.780 5.880 60,329 -0.11(-1.84%)
Sep 23, 2016 6.100 6.130 5.870 5.990 90,939 -0.10(-1.64%)
Sep 22, 2016 6.000 6.120 5.972 6.090 37,771 +0.09(+1.50%)
Sep 21, 2016 5.730 6.237 5.645 6.000 134,951 +0.30(+5.26%)
Sep 20, 2016 5.770 5.780 5.530 5.700 17,876 -0.07(-1.21%)
Sep 19, 2016 5.760 5.800 5.720 5.770 48,186 -0.01(-0.17%)
Sep 16, 2016 5.670 5.800 5.510 5.780 120,565 +0.23(+4.08%)
Sep 15, 2016 5.560 5.680 5.370 5.553 33,478 +0.12(+2.27%)
Sep 14, 2016 5.500 5.622 5.290 5.430 60,662 +0.10(+1.88%)
Sep 13, 2016 5.480 5.480 5.110 5.330 43,252 -0.22(-3.96%)
Sep 12, 2016 5.400 5.570 5.100 5.550 55,431 +0.11(+2.02%)
Sep 09, 2016 5.590 5.590 5.350 5.440 44,089 -0.14(-2.51%)
Sep 08, 2016 5.600 5.650 5.550 5.580 38,239 -0.07(-1.24%)
Sep 07, 2016 5.550 5.690 5.440 5.650 95,558 +0.06(+1.07%)
Sep 06, 2016 5.600 5.620 5.400 5.590 38,531 +0.14(+2.57%)
Sep 02, 2016 5.480 5.450 5.450 5.450 72,500 +0.08(+1.49%)
Sep 01, 2016 5.020 5.540 5.020 5.370 129,176 +0.30(+5.92%)
Aug 31, 2016 4.850 5.180 4.750 5.070 86,378 +0.25(+5.19%)
Aug 30, 2016 4.740 4.950 4.660 4.820 8,303 +0.03(+0.63%)
Aug 29, 2016 4.650 4.840 4.600 4.790 32,649 +0.11(+2.35%)
Aug 26, 2016 4.730 4.870 4.671 4.680 16,327 -0.16(-3.31%)
Aug 25, 2016 4.980 5.140 4.760 4.840 63,173 -0.20(-3.97%)
Aug 24, 2016 4.710 5.125 4.580 5.040 110,530 +0.20(+4.13%)
Aug 23, 2016 4.500 5.030 4.420 4.840 81,990 +0.21(+4.54%)
Aug 22, 2016 4.380 4.645 4.053 4.630 46,748 +0.29(+6.68%)
Aug 19, 2016 4.350 4.350 4.280 4.340 37,908 -0.05(-1.14%)
Aug 18, 2016 4.410 4.500 4.310 4.390 70,854 -0.07(-1.57%)
Aug 17, 2016 4.600 4.600 4.390 4.460 50,599 -0.13(-2.83%)
Aug 16, 2016 4.820 4.820 4.560 4.590 38,971 -0.29(-5.94%)
Aug 15, 2016 4.830 4.955 4.710 4.880 139,236 +0.02(+0.41%)
Aug 12, 2016 4.820 4.926 4.770 4.860 45,839 -0.15(-2.99%)
Aug 11, 2016 4.760 5.080 4.760 5.010 156,228 +0.33(+7.05%)
Aug 10, 2016 5.072 5.100 4.680 4.680 50,888 -0.34(-6.77%)
Aug 09, 2016 5.050 5.090 4.930 5.020 39,011 -0.05(-0.99%)
Aug 08, 2016 5.200 5.200 5.005 5.070 23,513 -0.07(-1.36%)
Aug 05, 2016 4.890 5.210 4.886 5.140 61,274 +0.29(+5.98%)
Aug 04, 2016 4.470 5.207 4.470 4.850 232,951 +0.56(+13.05%)
Aug 03, 2016 4.260 4.290 4.110 4.290 35,715 +0.08(+1.90%)
Aug 02, 2016 4.144 4.220 3.979 4.210 42,348 +0.07(+1.69%)
Aug 01, 2016 4.200 4.290 4.124 4.140 10,301 -0.11(-2.59%)
Jul 29, 2016 4.220 4.270 4.020 4.250 31,620 -0.01(-0.23%)
Jul 28, 2016 4.190 4.260 4.000 4.260 57,228 +0.03(+0.71%)
Jul 27, 2016 4.210 4.270 4.150 4.230 31,376 +0.07(+1.68%)
Jul 26, 2016 4.225 4.225 4.000 4.160 79,053 -0.08(-2.00%)
Jul 25, 2016 4.270 4.290 4.220 4.245 19,930 -0.04(-1.05%)
Jul 22, 2016 4.350 4.390 4.260 4.290 35,996 -0.06(-1.38%)
Jul 21, 2016 4.300 4.480 4.200 4.350 23,431 -0.10(-2.25%)
Jul 20, 2016 4.390 4.478 4.321 4.450 18,323 +0.05(+1.14%)
Jul 19, 2016 4.410 4.490 4.360 4.400 17,998 -0.02(-0.45%)
Jul 18, 2016 4.570 4.600 4.420 4.420 49,758 -0.05(-1.12%)
Jul 15, 2016 4.515 4.600 4.460 4.470 49,609 -0.03(-0.67%)
Jul 14, 2016 4.510 4.600 4.410 4.500 44,600 -0.05(-1.10%)
Jul 13, 2016 4.625 4.667 4.520 4.550 23,902 -0.03(-0.66%)
Jul 12, 2016 4.810 4.926 4.550 4.580 61,870 -0.15(-3.17%)
Jul 11, 2016 4.690 4.860 4.610 4.730 69,877 +0.12(+2.60%)
Jul 08, 2016 4.700 4.580 4.510 4.610 40,449 +0.03(+0.66%)
Jul 07, 2016 4.640 4.740 4.580 4.580 57,204 -0.03(-0.65%)
Jul 05, 2016 4.920 4.920 4.610 4.610 29,492 -0.33(-6.68%)
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.