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 +0.0498 (+6.22%)
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 (%)
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%)
Aug 02, 2021 4.110 4.110 3.650 3.665 218,710 -0.43(-10.61%)
Jul 30, 2021 4.160 4.270 3.990 4.100 82,663 -0.10(-2.38%)
Jul 29, 2021 4.170 4.200 4.010 4.200 47,601 +0.05(+1.20%)
Jul 28, 2021 4.130 4.200 4.091 4.150 23,850 +0.03(+0.73%)
Jul 27, 2021 4.050 4.130 3.960 4.120 36,290 +0.06(+1.48%)
Jul 26, 2021 4.310 4.320 4.050 4.060 50,659 -0.27(-6.24%)
Jul 23, 2021 4.320 4.390 4.270 4.330 17,668 -0.03(-0.69%)
Jul 22, 2021 4.440 4.440 4.250 4.360 21,186 -0.05(-1.13%)
Jul 21, 2021 4.300 4.500 4.300 4.410 33,715 +0.14(+3.28%)
Jul 20, 2021 3.920 4.410 3.887 4.270 142,362 +0.39(+10.05%)
Jul 19, 2021 4.050 4.090 3.790 3.880 133,511 -0.33(-7.84%)
Jul 16, 2021 4.330 4.420 4.180 4.210 62,519 +0.01(+0.24%)
Jul 15, 2021 4.300 4.340 4.150 4.200 70,154 -0.10(-2.33%)
Jul 14, 2021 4.600 4.600 4.300 4.300 67,619 -0.33(-7.13%)
Jul 13, 2021 4.590 4.660 4.480 4.630 36,570 -0.03(-0.64%)
Jul 12, 2021 4.580 4.700 4.520 4.660 25,658 +0.03(+0.54%)
Jul 09, 2021 4.490 4.650 4.490 4.635 19,739 +0.18(+4.16%)
Jul 08, 2021 4.330 4.450 4.300 4.450 30,246 +0.03(+0.68%)
Jul 07, 2021 4.610 4.660 4.360 4.420 114,936 -0.24(-5.15%)
Jul 06, 2021 4.800 4.850 4.600 4.660 62,316 -0.20(-4.12%)
Jul 02, 2021 4.920 4.950 4.750 4.860 57,440 -0.04(-0.82%)
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.