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 )

0.8400 +0.0499 (+6.32%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 1, 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 (%)
May 31, 2017 3.650 3.750 3.600 3.650 27,974 -0.10(-2.67%)
May 30, 2017 3.850 3.850 3.600 3.750 33,566 +0.00(+0.00%)
May 26, 2017 3.800 3.925 3.600 3.750 94,781 -0.05(-1.32%)
May 25, 2017 4.050 4.050 3.800 3.800 24,047 -0.20(-5.00%)
May 24, 2017 3.900 4.000 3.900 4.000 25,928 +0.05(+1.27%)
May 23, 2017 4.000 4.000 3.800 3.950 39,940 -0.05(-1.25%)
May 22, 2017 4.212 4.212 3.950 4.000 71,215 -0.25(-5.88%)
May 19, 2017 4.200 4.300 4.050 4.250 234,866 +0.15(+3.66%)
May 18, 2017 3.800 4.100 3.800 4.100 92,768 +0.30(+7.89%)
May 17, 2017 3.900 3.900 3.700 3.800 31,696 -0.10(-2.56%)
May 16, 2017 3.550 4.000 3.550 3.900 73,378 +0.20(+5.41%)
May 15, 2017 3.550 3.700 3.550 3.700 14,958 +0.10(+2.78%)
May 12, 2017 3.600 3.750 3.550 3.600 110,111 +0.05(+1.41%)
May 11, 2017 3.450 3.618 3.400 3.550 76,868 -0.05(-1.39%)
May 10, 2017 3.500 3.600 3.450 3.600 13,642 +0.10(+2.86%)
May 09, 2017 3.450 3.500 3.400 3.500 45,104 +0.10(+2.94%)
May 08, 2017 3.500 3.500 3.400 3.400 46,954 -0.15(-4.23%)
May 05, 2017 3.350 3.550 3.300 3.550 46,831 +0.25(+7.58%)
May 04, 2017 3.500 3.550 3.300 3.300 37,717 -0.15(-4.35%)
May 03, 2017 3.450 3.500 3.450 3.450 15,452 -0.02(-0.72%)
May 02, 2017 3.450 3.550 3.425 3.475 13,849 +0.02(+0.72%)
May 01, 2017 3.500 3.550 3.400 3.450 54,222 +0.00(+0.00%)
Apr 28, 2017 3.550 3.600 3.400 3.450 48,149 -0.05(-1.43%)
Apr 27, 2017 3.500 3.600 3.500 3.500 22,543 +0.00(+0.00%)
Apr 26, 2017 3.500 3.600 3.300 3.500 29,321 -0.05(-1.41%)
Apr 25, 2017 3.600 3.600 3.500 3.550 60,642 -0.05(-1.39%)
Apr 24, 2017 3.650 3.650 3.550 3.600 40,927 +0.00(+0.00%)
Apr 21, 2017 3.600 3.650 3.600 3.600 12,767 +0.00(+0.00%)
Apr 20, 2017 3.700 3.700 3.600 3.600 12,097 -0.10(-2.70%)
Apr 19, 2017 3.700 3.700 3.500 3.700 36,311 +0.15(+4.23%)
Apr 18, 2017 3.600 3.650 3.500 3.550 22,421 +0.00(+0.00%)
Apr 17, 2017 3.700 3.700 3.500 3.550 20,909 -0.12(-3.40%)
Apr 13, 2017 3.650 3.720 3.550 3.675 30,439 -0.03(-0.68%)
Apr 12, 2017 3.700 3.700 3.550 3.700 28,844 +0.05(+1.37%)
Apr 11, 2017 3.650 3.775 3.600 3.650 36,199 +0.05(+1.39%)
Apr 10, 2017 3.650 3.850 3.600 3.600 53,006 -0.10(-2.70%)
Apr 07, 2017 3.750 3.800 3.650 3.700 19,278 +0.00(+0.00%)
Apr 06, 2017 3.600 3.750 3.600 3.700 29,180 +0.05(+1.37%)
Apr 05, 2017 3.750 3.750 3.600 3.650 21,371 +0.00(+0.00%)
Apr 04, 2017 3.650 3.750 3.600 3.650 36,956 +0.00(+0.00%)
Apr 03, 2017 3.950 3.950 3.650 3.650 55,685 -0.25(-6.41%)
Mar 31, 2017 3.750 3.950 3.750 3.900 39,616 +0.05(+1.30%)
Mar 30, 2017 3.650 3.850 3.550 3.850 33,676 +0.20(+5.48%)
Mar 29, 2017 3.600 3.700 3.575 3.650 25,121 +0.00(+0.00%)
Mar 28, 2017 3.750 3.750 3.650 3.650 58,403 -0.15(-3.95%)
Mar 27, 2017 3.750 3.900 3.550 3.800 136,717 +0.05(+1.33%)
Mar 24, 2017 4.000 4.000 3.711 3.750 83,109 -0.15(-3.85%)
Mar 23, 2017 3.950 3.954 3.850 3.900 54,556 +0.00(+0.00%)
Mar 22, 2017 3.800 3.950 3.600 3.900 145,538 +0.15(+4.00%)
Mar 21, 2017 3.900 4.055 3.600 3.750 193,505 +0.00(+0.00%)
Mar 20, 2017 3.750 3.950 3.650 3.750 68,289 +0.20(+5.63%)
Mar 17, 2017 3.600 3.800 3.550 3.550 141,316 +0.00(+0.00%)
Mar 16, 2017 3.700 3.700 3.395 3.550 82,728 -0.05(-1.39%)
Mar 15, 2017 3.650 3.650 3.600 3.600 40,331 +0.00(+0.00%)
Mar 14, 2017 3.650 3.750 3.600 3.600 19,225 -0.10(-2.70%)
Mar 13, 2017 3.650 3.800 3.650 3.700 25,773 +0.00(+0.00%)
Mar 10, 2017 3.700 3.800 3.700 3.700 11,172 +0.00(+0.00%)
Mar 09, 2017 3.550 3.800 3.550 3.700 20,912 +0.10(+2.78%)
Mar 08, 2017 3.650 3.650 3.550 3.600 69,663 -0.05(-1.37%)
Mar 07, 2017 3.750 3.839 3.650 3.650 32,274 -0.08(-2.01%)
Mar 06, 2017 3.600 3.750 3.500 3.725 68,405 +0.02(+0.68%)
Mar 03, 2017 3.800 3.842 3.450 3.700 83,443 -0.10(-2.63%)
Mar 02, 2017 4.000 4.000 3.800 3.800 30,762 -0.15(-3.80%)
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.