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 (%)
Oct 31, 2022 0.7876 0.8700 0.7571 0.8288 119,171 +0.04(+5.23%)
Oct 28, 2022 0.7300 0.8100 0.7200 0.7876 34,641 +0.00(+0.10%)
Oct 27, 2022 0.7100 0.8100 0.7030 0.7868 22,913 +0.06(+8.93%)
Oct 26, 2022 0.7100 0.7700 0.7100 0.7223 30,864 +0.02(+3.17%)
Oct 25, 2022 0.7455 0.7455 0.7000 0.7001 30,588 -0.02(-3.01%)
Oct 24, 2022 0.7300 0.7699 0.7010 0.7218 64,946 +0.00(+0.21%)
Oct 21, 2022 0.7301 0.7435 0.7200 0.7203 35,762 -0.04(-5.22%)
Oct 20, 2022 0.7750 0.7750 0.7216 0.7600 29,555 +0.00(+0.29%)
Oct 19, 2022 0.7876 0.8000 0.7221 0.7578 20,033 -0.01(-0.90%)
Oct 18, 2022 0.7739 0.7831 0.7500 0.7647 11,596 +0.01(+1.96%)
Oct 17, 2022 0.7500 0.8050 0.7000 0.7500 101,058 -0.04(-4.62%)
Oct 14, 2022 0.7898 0.8100 0.7547 0.7863 23,651 +0.01(+0.78%)
Oct 13, 2022 0.8000 0.8100 0.7489 0.7802 29,865 +0.01(+0.98%)
Oct 12, 2022 0.7500 0.8100 0.7500 0.7726 35,405 -0.01(-0.96%)
Oct 11, 2022 0.8400 0.8400 0.7600 0.7801 21,812 -0.02(-2.50%)
Oct 10, 2022 0.8000 0.8574 0.7800 0.8001 15,986 -0.01(-1.22%)
Oct 07, 2022 0.8300 0.8321 0.7900 0.8100 39,805 +0.02(+1.89%)
Oct 06, 2022 0.8200 0.8578 0.7900 0.7950 92,198 -0.05(-5.50%)
Oct 05, 2022 0.9400 0.9750 0.7678 0.8413 116,049 -0.10(-10.40%)
Oct 04, 2022 0.9800 0.9800 0.9001 0.9390 49,634 -0.02(-1.65%)
Oct 03, 2022 0.9600 0.9800 0.8600 0.9548 53,004 +0.04(+4.01%)
Sep 30, 2022 0.8900 0.9600 0.8900 0.9180 47,738 +0.05(+5.47%)
Sep 29, 2022 0.9400 0.9512 0.8500 0.8704 51,931 -0.06(-6.43%)
Sep 28, 2022 0.9900 0.9900 0.9302 0.9302 18,729 -0.02(-2.08%)
Sep 27, 2022 0.9900 0.9900 0.9000 0.9500 23,018 +0.06(+6.74%)
Sep 26, 2022 0.9000 0.9480 0.8622 0.8900 16,326 -0.04(-4.71%)
Sep 23, 2022 0.9500 0.9500 0.9000 0.9340 50,348 +0.02(+2.64%)
Sep 22, 2022 0.9100 1.110 0.9100 0.9100 40,926 -0.06(-6.41%)
Sep 21, 2022 0.9955 1.040 0.9720 0.9723 13,448 +0.01(+1.28%)
Sep 20, 2022 0.9900 1.050 0.9200 0.9600 77,628 -0.06(-5.88%)
Sep 19, 2022 1.020 1.070 1.000 1.020 81,061 +0.07(+7.37%)
Sep 16, 2022 1.270 1.270 0.9500 0.9500 118,751 -0.30(-24.00%)
Sep 15, 2022 1.200 1.300 1.200 1.250 40,855 +0.02(+1.63%)
Sep 14, 2022 1.190 1.250 1.180 1.230 31,460 +0.03(+2.50%)
Sep 13, 2022 1.180 1.240 1.170 1.200 31,730 +0.02(+1.69%)
Sep 12, 2022 1.250 1.250 1.160 1.180 35,088 -0.05(-4.07%)
Sep 09, 2022 1.140 1.250 1.140 1.230 38,567 +0.05(+4.24%)
Sep 08, 2022 1.140 1.200 1.030 1.180 66,609 +0.04(+3.51%)
Sep 07, 2022 1.140 1.140 1.080 1.140 31,435 +0.08(+7.55%)
Sep 06, 2022 1.070 1.130 1.010 1.060 38,263 +0.03(+2.91%)
Sep 02, 2022 1.080 1.150 1.010 1.030 34,957 -0.03(-2.83%)
Sep 01, 2022 1.000 1.080 0.9700 1.060 34,339 +0.07(+7.07%)
Aug 31, 2022 0.9800 0.9999 0.9558 0.9900 8,752 +0.04(+4.21%)
Aug 30, 2022 0.9600 0.9999 0.9500 0.9500 48,266 +0.00(+0.00%)
Aug 29, 2022 0.9900 0.9880 0.9322 0.9500 30,004 +0.00(+0.00%)
Aug 26, 2022 0.9618 0.9940 0.9500 0.9500 50,192 +0.01(+0.53%)
Aug 25, 2022 0.9600 0.9720 0.9100 0.9450 21,158 +0.09(+10.55%)
Aug 24, 2022 0.9500 1.010 0.8400 0.8548 74,829 -0.08(-8.09%)
Aug 23, 2022 0.9798 0.9799 0.8901 0.9300 33,668 -0.03(-3.12%)
Aug 22, 2022 0.9400 0.9700 0.8400 0.9600 154,188 -0.01(-1.03%)
Aug 19, 2022 0.9401 0.9863 0.9208 0.9700 38,821 +0.03(+3.18%)
Aug 18, 2022 0.9560 0.9868 0.9401 0.9401 16,708 -0.01(-0.83%)
Aug 17, 2022 0.9900 1.010 0.8200 0.9480 108,662 +0.01(+0.85%)
Aug 16, 2022 1.150 1.150 0.9100 0.9400 197,204 -0.20(-17.54%)
Aug 15, 2022 1.160 1.180 1.140 1.140 15,012 -0.01(-0.87%)
Aug 12, 2022 1.150 1.155 1.140 1.150 21,031 +0.03(+2.68%)
Aug 11, 2022 1.110 1.150 1.104 1.120 22,183 +0.01(+0.90%)
Aug 10, 2022 1.090 1.110 1.081 1.110 24,847 +0.02(+1.83%)
Aug 09, 2022 1.080 1.110 1.040 1.090 33,795 -0.02(-1.80%)
Aug 08, 2022 1.140 1.150 1.050 1.110 44,211 +0.01(+0.91%)
Aug 05, 2022 1.110 1.149 1.080 1.100 22,553 +0.00(+0.00%)
Aug 04, 2022 1.060 1.110 1.040 1.100 24,493 +0.03(+2.80%)
Aug 03, 2022 1.120 1.150 1.040 1.070 55,344 -0.07(-5.88%)
Aug 02, 2022 1.080 1.137 1.050 1.137 38,707 +0.09(+8.28%)
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.