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 )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2018 0.4618 0.5196 0.4618 0.4811 303,225 +0.02(+4.17%)
Dec 28, 2018 0.4888 0.4888 0.4580 0.4618 280,880 -0.02(-3.23%)
Dec 27, 2018 0.4657 0.4926 0.4388 0.4772 485,948 +0.02(+3.33%)
Dec 26, 2018 0.4618 0.4734 0.4541 0.4618 56,441 -0.01(-1.64%)
Dec 24, 2018 0.4926 0.4926 0.4541 0.4695 100,815 -0.03(-5.43%)
Dec 21, 2018 0.4580 0.4965 0.4464 0.4965 188,379 +0.04(+9.32%)
Dec 20, 2018 0.4734 0.4734 0.4541 0.4541 60,884 -0.02(-4.84%)
Dec 19, 2018 0.4695 0.5003 0.4310 0.4772 65,267 +0.00(+0.81%)
Dec 18, 2018 0.4772 0.5003 0.4657 0.4734 64,230 -0.00(-0.81%)
Dec 17, 2018 0.5042 0.5042 0.4464 0.4772 219,736 -0.01(-2.36%)
Dec 14, 2018 0.5234 0.5234 0.4772 0.4888 112,248 -0.04(-7.28%)
Dec 13, 2018 0.5350 0.5542 0.5196 0.5271 47,313 -0.00(-0.75%)
Dec 12, 2018 0.5042 0.5311 0.5042 0.5311 31,309 +0.02(+2.99%)
Dec 11, 2018 0.5465 0.5542 0.5119 0.5157 103,697 -0.03(-6.29%)
Dec 10, 2018 0.5042 0.5580 0.4772 0.5504 281,158 +0.05(+10.00%)
Dec 07, 2018 0.4734 0.5311 0.4541 0.5003 407,159 +0.01(+2.36%)
Dec 06, 2018 0.4965 0.5350 0.4657 0.4888 144,527 -0.02(-3.79%)
Dec 04, 2018 0.5234 0.5350 0.4772 0.5080 61,320 -0.01(-2.22%)
Dec 03, 2018 0.5427 0.5619 0.5196 0.5196 70,848 -0.02(-4.26%)
Nov 30, 2018 0.5580 0.5580 0.5350 0.5427 96,138 -0.02(-2.76%)
Nov 29, 2018 0.5311 0.5696 0.4811 0.5580 619,763 +0.02(+3.57%)
Nov 28, 2018 0.5388 0.6466 0.5273 0.5388 2,591,646 +0.05(+10.24%)
Nov 27, 2018 0.4888 0.5080 0.4888 0.4888 211,587 -0.01(-1.55%)
Nov 26, 2018 0.5003 0.5196 0.4888 0.4965 424,188 +0.01(+1.57%)
Nov 23, 2018 0.5196 0.5234 0.4888 0.4888 93,020 -0.02(-3.05%)
Nov 21, 2018 0.5042 0.5042 0.5042 0 +0.01(+1.27%)
Nov 20, 2018 0.4926 0.5157 0.4888 0.4979 170,679 +0.01(+1.06%)
Nov 19, 2018 0.4888 0.5157 0.4888 0.4926 243,378 +0.00(+0.00%)
Nov 16, 2018 0.5042 0.6812 0.4695 0.4926 4,278,422 -0.01(-1.54%)
Nov 15, 2018 0.4888 0.5042 0.4888 0.5003 214,045 +0.02(+3.58%)
Nov 14, 2018 0.4888 0.4912 0.4456 0.4830 235,809 +0.00(+0.41%)
Nov 13, 2018 0.5196 0.5311 0.4310 0.4811 721,737 -0.02(-4.58%)
Nov 12, 2018 0.5311 0.5773 0.5003 0.5042 751,672 -0.03(-5.76%)
Nov 09, 2018 0.5504 0.5580 0.5196 0.5350 505,376 -0.02(-4.14%)
Nov 08, 2018 0.6543 0.7197 0.5504 0.5580 1,233,768 -0.09(-13.69%)
Nov 07, 2018 0.6774 0.7967 0.6196 0.6466 2,661,515 -0.10(-13.85%)
Nov 06, 2018 0.5734 0.8313 0.5196 0.7505 5,088,633 +0.18(+30.87%)
Nov 05, 2018 0.5657 0.6460 0.5619 0.5734 176,694 +0.00(+0.00%)
Nov 02, 2018 0.5888 0.5927 0.5619 0.5734 96,138 -0.00(-0.67%)
Nov 01, 2018 0.5850 0.6350 0.5773 0.5773 208,701 -0.06(-9.09%)
Oct 31, 2018 0.6158 1.001 0.6042 0.6350 3,987,036 +0.02(+2.48%)
Oct 30, 2018 0.5773 0.6196 0.5773 0.6196 168,917 +0.04(+7.33%)
Oct 29, 2018 0.6273 0.6273 0.5773 0.5773 63,103 -0.05(-7.98%)
Oct 26, 2018 0.6158 0.6273 0.6158 0.6273 7,015 +0.00(+0.62%)
Oct 25, 2018 0.6235 0.6273 0.6158 0.6235 5,563 +0.01(+1.25%)
Oct 24, 2018 0.6312 0.6312 0.6158 0.6158 1,015 +0.00(+0.00%)
Oct 23, 2018 0.6081 0.6273 0.6081 0.6158 8,813 +0.00(+0.63%)
Oct 22, 2018 0.6042 0.6312 0.6042 0.6119 10,008 +0.01(+1.27%)
Oct 19, 2018 0.6196 0.6581 0.5965 0.6042 45,730 -0.01(-1.87%)
Oct 18, 2018 0.6543 0.6774 0.6158 0.6158 114,178 -0.04(-5.88%)
Oct 17, 2018 0.6735 0.6812 0.6350 0.6543 19,206 -0.03(-4.49%)
Oct 16, 2018 0.6466 0.6851 0.6350 0.6851 33,037 +0.05(+7.88%)
Oct 15, 2018 0.6851 0.6851 0.6350 0.6350 23,130 -0.05(-6.78%)
Oct 12, 2018 0.6658 0.6812 0.6543 0.6812 16,889 -0.00(-0.16%)
Oct 11, 2018 0.6543 0.6966 0.6543 0.6823 14,522 +0.02(+3.67%)
Oct 10, 2018 0.7004 0.7312 0.6350 0.6581 57,779 -0.04(-6.04%)
Oct 09, 2018 0.7081 0.7305 0.6928 0.7004 12,456 -0.00(-0.55%)
Oct 08, 2018 0.7582 0.7582 0.6928 0.7043 19,045 -0.06(-8.04%)
Oct 05, 2018 0.7428 0.7659 0.7120 0.7659 8,574 +0.01(+1.79%)
Oct 04, 2018 0.7158 0.7813 0.7043 0.7524 62,237 +0.04(+5.11%)
Oct 03, 2018 0.7659 0.7659 0.7158 0.7158 36,545 -0.05(-7.00%)
Oct 02, 2018 0.8082 0.8090 0.7351 0.7697 30,299 -0.03(-4.31%)
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.