Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clearsign Combustion (NQ: CLIR )

0.7187 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.7200 0.7499 0.7160 0.7187 45,049 +0.01(+1.65%)
Jun 18, 2024 0.7100 0.7607 0.7002 0.7070 103,346 +0.00(+0.10%)
Jun 17, 2024 0.7100 0.7300 0.6800 0.7063 45,595 -0.01(-1.90%)
Jun 14, 2024 0.7164 0.7354 0.7000 0.7200 76,838 +0.00(+0.10%)
Jun 13, 2024 0.7500 0.7798 0.7000 0.7193 138,194 -0.05(-6.57%)
Jun 12, 2024 0.7551 0.7799 0.7551 0.7699 28,747 -0.00(-0.01%)
Jun 11, 2024 0.7307 0.7850 0.7004 0.7700 31,991 +0.04(+4.76%)
Jun 10, 2024 0.7603 0.7800 0.7200 0.7350 95,241 -0.06(-7.84%)
Jun 07, 2024 0.8110 0.8110 0.7500 0.7975 60,910 -0.02(-2.14%)
Jun 06, 2024 0.7700 0.8200 0.7750 0.8149 10,376 +0.03(+4.46%)
Jun 05, 2024 0.8100 0.8300 0.7750 0.7801 68,512 -0.03(-3.69%)
Jun 04, 2024 0.8300 0.8400 0.8000 0.8100 14,164 -0.02(-2.41%)
Jun 03, 2024 0.8150 0.8498 0.7802 0.8300 41,506 +0.00(+0.01%)
May 31, 2024 0.7900 0.8499 0.7891 0.8299 63,364 +0.04(+4.51%)
May 30, 2024 0.8290 0.9000 0.7941 0.7941 58,093 -0.03(-3.22%)
May 29, 2024 0.8370 0.9400 0.8100 0.8205 35,870 -0.01(-1.14%)
May 28, 2024 0.9200 0.9200 0.8100 0.8300 39,075 -0.07(-7.78%)
May 24, 2024 0.7642 0.9600 0.7642 0.9000 323,965 +0.14(+18.27%)
May 23, 2024 0.7690 0.7699 0.7500 0.7610 42,144 +0.01(+0.78%)
May 22, 2024 0.7300 0.7750 0.7300 0.7551 50,714 +0.01(+0.68%)
May 21, 2024 0.7900 0.7929 0.7300 0.7500 25,752 -0.01(-1.32%)
May 20, 2024 0.7900 0.8162 0.7400 0.7600 69,500 -0.02(-2.90%)
May 17, 2024 0.8300 0.8300 0.7827 0.7827 33,759 -0.04(-4.55%)
May 16, 2024 0.8000 0.8299 0.7800 0.8200 64,333 +0.00(+0.00%)
May 15, 2024 0.8239 0.8500 0.7750 0.8200 26,419 -0.01(-0.73%)
May 14, 2024 0.7800 0.8300 0.7671 0.8260 53,484 +0.05(+6.76%)
May 13, 2024 0.7900 0.8000 0.7567 0.7737 41,067 -0.01(-0.82%)
May 10, 2024 0.7860 0.8100 0.7700 0.7801 27,105 -0.02(-2.49%)
May 09, 2024 0.7900 0.8260 0.7860 0.8000 30,008 -0.01(-1.23%)
May 08, 2024 0.8380 0.8380 0.7850 0.8100 41,516 -0.01(-1.22%)
May 07, 2024 0.8001 0.8459 0.8001 0.8200 26,395 -0.00(-0.01%)
May 06, 2024 0.8360 0.8708 0.7900 0.8201 64,504 -0.04(-4.64%)
May 03, 2024 0.8700 0.8700 0.8228 0.8600 19,006 +0.01(+1.20%)
May 02, 2024 0.8200 0.8633 0.8000 0.8498 62,745 +0.05(+6.20%)
May 01, 2024 0.7990 0.8499 0.7800 0.8002 29,693 +0.01(+1.28%)
Apr 30, 2024 0.8199 0.8900 0.7500 0.7901 81,025 -0.02(-2.47%)
Apr 29, 2024 0.7700 0.8299 0.7400 0.8101 153,276 +0.07(+9.46%)
Apr 26, 2024 0.8450 0.8450 0.7401 0.7401 232,762 -0.07(-8.31%)
Apr 25, 2024 0.9490 0.9490 0.8018 0.8072 188,680 +0.02(+2.68%)
Apr 24, 2024 0.9100 0.9736 0.7600 0.7861 155,419 -0.09(-9.83%)
Apr 23, 2024 0.8200 0.9700 0.8200 0.8718 127,068 +0.05(+6.32%)
Apr 22, 2024 0.9000 0.9101 0.8000 0.8200 92,105 -0.09(-9.90%)
Apr 19, 2024 0.9000 0.9600 0.8950 0.9101 62,898 +0.05(+5.83%)
Apr 18, 2024 0.9099 0.9099 0.8500 0.8600 11,379 -0.01(-1.15%)
Apr 17, 2024 0.9300 0.9276 0.8601 0.8700 15,503 -0.02(-1.87%)
Apr 16, 2024 0.8945 0.9100 0.8000 0.8866 40,564 +0.00(+0.53%)
Apr 15, 2024 0.9500 0.9798 0.7500 0.8819 146,286 -0.07(-7.17%)
Apr 12, 2024 0.9800 0.9800 0.9500 0.9500 9,385 -0.03(-2.64%)
Apr 11, 2024 0.9703 0.9897 0.9500 0.9758 17,604 +0.02(+1.65%)
Apr 10, 2024 0.9700 0.9900 0.9500 0.9600 23,654 -0.03(-3.04%)
Apr 09, 2024 1.010 1.020 0.9700 0.9901 49,912 +0.03(+3.07%)
Apr 08, 2024 0.9800 1.010 0.9606 0.9606 24,684 -0.03(-2.56%)
Apr 05, 2024 0.9900 1.030 0.9800 0.9858 47,482 -0.01(-0.91%)
Apr 04, 2024 0.9900 1.010 0.9900 0.9949 56,684 -0.00(-0.30%)
Apr 03, 2024 1.000 1.000 0.9900 0.9979 20,319 +0.01(+0.59%)
Apr 02, 2024 0.9600 1.007 0.9600 0.9920 48,330 +0.03(+3.33%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.