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

Clearone Inc (NQ: CLRO )

0.9176 -0.0151 (-1.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Dec 31, 2019 0.2399 0.2561 0.2237 0.2237 74,199 -0.00(-0.60%)
Dec 30, 2019 0.2291 0.2327 0.2224 0.2251 20,864 -0.01(-4.57%)
Dec 27, 2019 0.2237 0.2372 0.2224 0.2359 92,749 +0.01(+6.06%)
Dec 26, 2019 0.2318 0.2399 0.2224 0.2224 70,853 -0.01(-5.71%)
Dec 24, 2019 0.2305 0.2359 0.2291 0.2359 15,581 -0.00(-0.57%)
Dec 23, 2019 0.2534 0.2534 0.2291 0.2372 278,404 -0.01(-3.81%)
Dec 20, 2019 0.2435 0.2466 0.2435 0.2466 5,935 +0.02(+7.01%)
Dec 19, 2019 0.2359 0.2547 0.2248 0.2305 150,988 -0.03(-10.00%)
Dec 18, 2019 0.2561 0.2574 0.2466 0.2561 71,105 +0.01(+2.70%)
Dec 17, 2019 0.2682 0.2682 0.2493 0.2493 29,390 -0.01(-4.64%)
Dec 16, 2019 0.2561 0.2615 0.2561 0.2615 97,149 +0.01(+2.11%)
Dec 13, 2019 0.2493 0.2588 0.2493 0.2561 46,745 -0.00(-1.55%)
Dec 12, 2019 0.2534 0.2601 0.2490 0.2601 50,403 -0.00(-0.52%)
Dec 11, 2019 0.2668 0.2668 0.2453 0.2615 172,120 -0.01(-2.02%)
Dec 10, 2019 0.2372 0.2668 0.2372 0.2668 400,959 +0.03(+13.14%)
Dec 09, 2019 0.2332 0.2359 0.2237 0.2359 7,902 -0.00(-0.57%)
Dec 06, 2019 0.2372 0.2372 0.2372 274 +0.00(+0.00%)
Dec 05, 2019 0.2251 0.2426 0.1846 0.2372 98,885 +0.01(+5.39%)
Dec 04, 2019 0.2359 0.2359 0.2181 0.2251 72,389 -0.01(-4.57%)
Dec 03, 2019 0.2359 0.2359 0.2251 0.2359 41,930 +0.00(+0.00%)
Dec 02, 2019 0.2359 0.2359 0.2251 0.2359 40,742 +0.01(+2.64%)
Nov 29, 2019 0.2305 0.2305 0.2237 0.2298 6,677 +0.01(+2.71%)
Nov 27, 2019 0.2345 0.2345 0.2224 0.2237 11,129 -0.01(-4.60%)
Nov 26, 2019 0.2224 0.2345 0.2224 0.2345 2,686 +0.01(+4.34%)
Nov 25, 2019 0.2224 0.2277 0.2210 0.2248 9,920 +0.01(+2.94%)
Nov 22, 2019 0.2426 0.2426 0.2183 0.2183 25,227 -0.02(-8.47%)
Nov 21, 2019 0.2372 0.2426 0.2102 0.2385 30,577 +0.00(+1.14%)
Nov 20, 2019 0.2372 0.2372 0.2131 0.2359 56,317 +0.01(+5.54%)
Nov 19, 2019 0.2345 0.2385 0.2235 0.2235 69,079 -0.00(-1.89%)
Nov 18, 2019 0.2049 0.2345 0.2049 0.2278 55,315 +0.02(+11.92%)
Nov 15, 2019 0.2170 0.2183 0.2022 0.2035 270,828 -0.04(-14.69%)
Nov 14, 2019 0.2453 0.2453 0.2291 0.2385 98,017 -0.00(-0.56%)
Nov 13, 2019 0.2480 0.2480 0.2399 0.2399 6,447 -0.01(-2.73%)
Nov 12, 2019 0.2399 0.2466 0.2399 0.2466 46,716 +0.01(+2.81%)
Nov 11, 2019 0.2473 0.2473 0.2399 0.2399 11,894 -0.00(-1.11%)
Nov 08, 2019 0.2387 0.2426 0.2387 0.2426 13,355 +0.01(+3.45%)
Nov 07, 2019 0.2332 0.2561 0.2264 0.2345 17,896 -0.00(-0.57%)
Nov 06, 2019 0.2264 0.2359 0.2170 0.2359 73,850 +0.01(+3.55%)
Nov 05, 2019 0.2129 0.2335 0.2129 0.2278 27,980 +0.01(+6.96%)
Nov 04, 2019 0.2116 0.2156 0.2116 0.2129 86,902 +0.00(+0.96%)
Nov 01, 2019 0.2049 0.2116 0.2049 0.2109 32,647 +0.01(+4.33%)
Oct 31, 2019 0.2049 0.2049 0.2022 0.2022 23,476 -0.00(-1.32%)
Oct 30, 2019 0.2022 0.2049 0.2000 0.2049 140,303 +0.00(+1.33%)
Oct 29, 2019 0.2075 0.2089 0.2022 0.2022 74,704 -0.01(-2.60%)
Oct 28, 2019 0.2075 0.2129 0.2062 0.2075 37,263 +0.00(+0.00%)
Oct 25, 2019 0.1968 0.2089 0.1968 0.2075 39,325 +0.02(+8.89%)
Oct 24, 2019 0.1860 0.1981 0.1860 0.1906 35,860 +0.00(+2.49%)
Oct 23, 2019 0.1833 0.1907 0.1779 0.1860 133,232 +0.01(+2.99%)
Oct 22, 2019 0.2224 0.2224 0.1792 0.1806 459,243 -0.04(-17.79%)
Oct 21, 2019 0.2359 0.2359 0.2197 0.2197 131,333 -0.02(-6.86%)
Oct 18, 2019 0.2278 0.2359 0.2264 0.2359 25,227 +0.01(+4.17%)
Oct 17, 2019 0.2345 0.2359 0.2210 0.2264 118,711 -0.02(-7.18%)
Oct 16, 2019 0.2385 0.2493 0.2251 0.2439 58,120 +0.00(+1.69%)
Oct 15, 2019 0.2399 0.2426 0.2385 0.2399 102,083 +0.02(+9.88%)
Oct 14, 2019 0.2412 0.2520 0.2183 0.2183 119,342 -0.02(-8.99%)
Oct 11, 2019 0.2412 0.2412 0.2399 0.2399 23,001 +0.00(+0.00%)
Oct 10, 2019 0.2439 0.2520 0.2399 0.2399 61,088 -0.00(-1.66%)
Oct 09, 2019 0.2507 0.2520 0.2439 0.2439 9,133 -0.01(-3.72%)
Oct 08, 2019 0.2426 0.2534 0.2412 0.2534 69,599 +0.00(+0.00%)
Oct 07, 2019 0.2516 0.2534 0.2516 0.2534 11,990 +0.01(+3.18%)
Oct 04, 2019 0.2399 0.2456 0.2399 0.2456 34,873 -0.01(-3.09%)
Oct 03, 2019 0.2412 0.2534 0.2399 0.2534 29,494 +0.01(+5.03%)
Oct 02, 2019 0.2412 0.2412 0.2412 0.2412 6,425 -0.01(-3.50%)
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.