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 )

0.8201 -0.0399 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2019 0.9658 1.030 0.9658 1.030 20,300 +0.02(+2.14%)
Nov 27, 2019 0.9827 1.008 0.9320 1.008 16,500 +0.08(+8.43%)
Nov 26, 2019 0.9000 0.9585 0.9000 0.9300 82,585 +0.01(+1.09%)
Nov 25, 2019 0.9300 0.9365 0.9000 0.9200 24,219 -0.01(-1.10%)
Nov 22, 2019 0.9600 0.9600 0.9100 0.9302 10,600 -0.01(-1.05%)
Nov 21, 2019 0.9001 0.9900 0.9000 0.9401 50,408 +0.04(+4.46%)
Nov 20, 2019 0.9601 0.9999 0.9000 0.9000 111,990 -0.05(-5.26%)
Nov 19, 2019 0.9600 1.020 0.9500 0.9500 25,629 -0.03(-3.50%)
Nov 18, 2019 1.020 1.020 0.9600 0.9845 26,625 -0.02(-2.21%)
Nov 15, 2019 1.050 1.057 1.000 1.007 12,200 +0.03(+3.21%)
Nov 14, 2019 0.9500 1.045 0.9500 0.9755 65,331 +0.04(+3.78%)
Nov 13, 2019 1.050 1.060 0.9400 0.9400 110,063 -0.11(-10.48%)
Nov 12, 2019 1.050 1.050 0.9900 1.050 45,595 +0.01(+0.48%)
Nov 11, 2019 1.010 1.047 0.9700 1.045 49,859 -0.01(-0.48%)
Nov 08, 2019 0.9900 1.050 0.9900 1.050 13,800 +0.05(+5.00%)
Nov 07, 2019 0.9620 1.020 0.9620 1.000 41,939 +0.01(+0.50%)
Nov 06, 2019 0.9851 1.025 0.9500 0.9950 22,207 -0.01(-0.50%)
Nov 05, 2019 0.9500 1.020 0.9500 1.000 34,701 -0.03(-2.91%)
Nov 04, 2019 1.000 1.030 0.9500 1.030 25,028 +0.03(+3.00%)
Nov 01, 2019 0.9500 1.000 0.9500 1.000 25,800 +0.07(+7.02%)
Oct 31, 2019 1.010 1.030 0.8900 0.9344 98,655 -0.10(-9.28%)
Oct 30, 2019 1.020 1.090 1.000 1.030 41,684 +0.02(+1.98%)
Oct 29, 2019 1.050 1.070 1.000 1.010 111,872 -0.02(-1.94%)
Oct 28, 2019 1.090 1.100 1.020 1.030 25,257 -0.07(-6.36%)
Oct 25, 2019 1.100 1.100 1.000 1.100 51,100 +0.01(+0.92%)
Oct 24, 2019 1.100 1.130 0.9741 1.090 144,184 +0.02(+1.87%)
Oct 23, 2019 1.150 1.200 1.065 1.070 67,461 -0.09(-7.76%)
Oct 22, 2019 1.130 1.200 1.070 1.160 127,159 +0.04(+3.57%)
Oct 21, 2019 1.240 1.250 1.060 1.120 404,355 -0.15(-11.81%)
Oct 18, 2019 1.350 1.420 1.060 1.270 3,692,600 +0.22(+20.95%)
Oct 17, 2019 1.090 1.100 1.000 1.050 64,490 -0.01(-0.94%)
Oct 16, 2019 1.145 1.145 1.060 1.060 31,530 -0.06(-5.36%)
Oct 15, 2019 1.170 1.170 1.099 1.120 5,348 -0.05(-4.07%)
Oct 14, 2019 1.140 1.190 1.140 1.167 2,681 +0.07(+6.14%)
Oct 11, 2019 1.100 1.100 1.089 1.100 9,300 +0.00(+0.00%)
Oct 10, 2019 1.080 1.140 1.080 1.100 1,952 +0.02(+1.85%)
Oct 09, 2019 1.100 1.120 1.080 1.080 41,355 -0.04(-4.00%)
Oct 08, 2019 1.080 1.127 1.080 1.125 4,294 +0.03(+3.21%)
Oct 07, 2019 1.130 1.130 1.080 1.090 13,105 -0.03(-2.68%)
Oct 04, 2019 1.232 1.232 1.080 1.120 10,400 +0.00(+0.00%)
Oct 03, 2019 1.150 1.300 1.080 1.120 211,656 +0.00(+0.00%)
Oct 02, 2019 1.150 1.240 1.090 1.120 25,632 -0.09(-7.44%)
Oct 01, 2019 1.202 1.240 1.174 1.210 20,480 -0.02(-1.63%)
Sep 30, 2019 1.213 1.230 1.151 1.230 1,523 +0.08(+6.96%)
Sep 27, 2019 1.220 1.240 1.065 1.150 50,900 -0.09(-7.26%)
Sep 26, 2019 1.250 1.260 1.230 1.240 3,965 +0.01(+0.81%)
Sep 25, 2019 1.250 1.270 1.230 1.230 34,606 -0.01(-0.40%)
Sep 24, 2019 1.224 1.250 1.220 1.235 4,677 -0.00(-0.40%)
Sep 23, 2019 1.210 1.250 1.210 1.240 3,602 +0.03(+2.48%)
Sep 20, 2019 1.220 1.260 1.150 1.210 21,800 -0.04(-3.20%)
Sep 19, 2019 1.210 1.250 1.180 1.250 27,794 +0.04(+3.31%)
Sep 18, 2019 1.230 1.270 1.200 1.210 12,417 +0.00(+0.00%)
Sep 17, 2019 1.230 1.299 1.200 1.210 14,544 -0.06(-4.72%)
Sep 16, 2019 1.200 1.270 1.200 1.270 14,068 +0.05(+4.10%)
Sep 13, 2019 1.230 1.260 1.200 1.220 9,800 -0.01(-0.81%)
Sep 12, 2019 1.230 1.266 1.230 1.230 13,797 -0.02(-1.60%)
Sep 11, 2019 1.250 1.396 1.202 1.250 73,739 +0.07(+5.92%)
Sep 10, 2019 1.200 1.200 1.180 1.180 5,489 -0.03(-2.47%)
Sep 09, 2019 1.200 1.260 1.200 1.210 22,959 +0.01(+0.83%)
Sep 06, 2019 1.240 1.260 1.200 1.200 74,000 -0.05(-3.99%)
Sep 05, 2019 1.339 1.339 1.235 1.250 63,039 -0.09(-6.72%)
Sep 04, 2019 1.380 1.380 1.280 1.340 59,850 -0.03(-2.19%)
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.