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 )

0.7401 -0.0671 (-8.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 5.170 5.500 5.100 5.290 30,089 +0.07(+1.34%)
Mar 30, 2015 5.510 5.550 5.130 5.220 90,265 -0.24(-4.40%)
Mar 27, 2015 5.370 5.460 5.070 5.460 82,277 +0.09(+1.68%)
Mar 26, 2015 4.970 5.455 4.760 5.370 72,138 +0.40(+8.05%)
Mar 25, 2015 5.220 5.560 4.510 4.970 335,272 -0.28(-5.33%)
Mar 24, 2015 5.190 5.340 5.010 5.250 137,178 +0.06(+1.16%)
Mar 23, 2015 5.400 5.560 4.940 5.190 216,485 -0.32(-5.81%)
Mar 20, 2015 5.770 5.810 5.350 5.510 111,417 -0.26(-4.51%)
Mar 19, 2015 5.870 6.173 5.700 5.770 31,397 -0.02(-0.35%)
Mar 18, 2015 5.923 6.000 5.641 5.790 39,243 +0.07(+1.22%)
Mar 17, 2015 5.670 5.932 5.510 5.720 92,630 -0.02(-0.35%)
Mar 16, 2015 6.020 6.390 5.670 5.740 45,995 -0.27(-4.49%)
Mar 13, 2015 6.293 6.293 5.800 6.010 47,990 +0.14(+2.39%)
Mar 12, 2015 5.977 6.011 5.780 5.870 79,139 -0.08(-1.34%)
Mar 11, 2015 5.980 6.240 5.950 5.950 55,917 -0.17(-2.78%)
Mar 10, 2015 6.390 6.390 5.930 6.120 45,409 -0.26(-4.08%)
Mar 09, 2015 6.290 6.400 6.140 6.380 30,050 +0.05(+0.79%)
Mar 06, 2015 6.330 6.684 6.300 6.330 223,234 -0.01(-0.16%)
Mar 05, 2015 6.150 6.360 6.030 6.340 42,352 +0.20(+3.26%)
Mar 04, 2015 6.090 6.390 5.960 6.140 102,591 +0.05(+0.82%)
Mar 03, 2015 6.290 6.330 5.910 6.090 71,953 -0.09(-1.46%)
Mar 02, 2015 6.690 6.690 6.090 6.180 169,699 -0.53(-7.90%)
Feb 27, 2015 7.080 7.080 6.510 6.710 103,191 -0.32(-4.55%)
Feb 26, 2015 6.850 7.200 6.630 7.030 50,215 +0.12(+1.81%)
Feb 25, 2015 6.720 7.240 6.600 6.905 63,358 +0.25(+3.83%)
Feb 24, 2015 6.670 6.820 6.550 6.650 43,446 +0.10(+1.53%)
Feb 23, 2015 6.690 6.790 6.540 6.550 48,261 -0.24(-3.53%)
Feb 20, 2015 6.610 6.950 6.530 6.790 51,644 +0.18(+2.72%)
Feb 19, 2015 6.850 7.000 6.590 6.610 41,179 -0.24(-3.50%)
Feb 18, 2015 7.200 7.350 6.840 6.850 60,202 -0.24(-3.39%)
Feb 17, 2015 7.100 7.620 6.939 7.090 58,188 -0.17(-2.34%)
Feb 13, 2015 7.500 7.260 7.260 7.260 34,400 -0.08(-1.09%)
Feb 12, 2015 7.750 7.750 7.110 7.340 44,505 -0.28(-3.67%)
Feb 11, 2015 7.200 7.650 6.950 7.620 68,241 +0.34(+4.67%)
Feb 10, 2015 6.710 7.390 6.600 7.280 126,575 +0.44(+6.36%)
Feb 09, 2015 6.580 6.940 6.360 6.845 81,744 +0.30(+4.66%)
Feb 06, 2015 6.340 6.540 6.150 6.540 187,892 +0.21(+3.32%)
Feb 05, 2015 6.200 6.500 6.050 6.330 354,774 +0.22(+3.60%)
Feb 04, 2015 6.190 6.200 5.870 6.110 92,295 +0.14(+2.35%)
Feb 03, 2015 5.780 6.220 5.780 5.970 41,666 +0.19(+3.29%)
Feb 02, 2015 5.790 6.000 5.580 5.780 28,844 -0.01(-0.17%)
Jan 30, 2015 6.250 6.400 5.719 5.790 61,477 -0.59(-9.25%)
Jan 29, 2015 6.100 6.440 5.890 6.380 120,516 +0.50(+8.50%)
Jan 28, 2015 6.050 6.197 5.780 5.880 32,613 -0.08(-1.34%)
Jan 27, 2015 5.850 6.320 5.700 5.960 33,586 +0.12(+2.05%)
Jan 26, 2015 6.210 6.390 5.760 5.840 60,731 -0.35(-5.65%)
Jan 23, 2015 6.350 6.350 6.000 6.190 27,892 +0.02(+0.32%)
Jan 22, 2015 5.380 6.170 5.370 6.170 56,872 +0.59(+10.57%)
Jan 21, 2015 5.840 6.400 5.580 5.580 42,142 -0.25(-4.29%)
Jan 20, 2015 6.050 6.130 5.690 5.830 27,631 -0.24(-3.95%)
Jan 16, 2015 6.030 6.440 6.030 6.070 13,678 +0.04(+0.66%)
Jan 15, 2015 6.820 6.200 5.980 6.030 13,157 -0.17(-2.74%)
Jan 14, 2015 5.910 6.690 5.910 6.200 32,593 +0.20(+3.33%)
Jan 13, 2015 5.850 6.100 5.850 6.000 40,267 +0.17(+2.92%)
Jan 12, 2015 6.130 6.130 5.310 5.830 88,486 -0.26(-4.27%)
Jan 09, 2015 6.560 6.660 6.010 6.090 63,792 -0.57(-8.49%)
Jan 08, 2015 6.850 7.000 6.500 6.655 41,327 -0.04(-0.67%)
Jan 07, 2015 6.920 6.920 6.660 6.700 32,491 -0.16(-2.33%)
Jan 06, 2015 7.250 7.250 6.760 6.860 48,531 -0.41(-5.64%)
Jan 05, 2015 7.100 7.310 7.030 7.270 17,117 +0.03(+0.41%)
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.