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 30, 2016 1.477 1.477 1.477 0 +0.02(+1.33%)
Dec 29, 2016 1.432 1.458 1.432 1.458 117,334 +0.03(+2.27%)
Dec 28, 2016 1.413 1.433 1.413 1.425 42,967 -0.01(-0.45%)
Dec 27, 2016 1.424 1.432 1.424 1.432 30,695 +0.00(+0.00%)
Dec 23, 2016 1.432 1.432 1.432 0 +0.01(+0.91%)
Dec 22, 2016 1.412 1.425 1.412 1.419 49,628 -0.01(-0.45%)
Dec 21, 2016 1.419 1.425 1.399 1.425 89,424 +0.01(+0.46%)
Dec 20, 2016 1.425 1.432 1.406 1.419 79,738 -0.01(-0.45%)
Dec 19, 2016 1.425 1.432 1.419 1.425 97,791 +0.00(+0.00%)
Dec 16, 2016 1.425 1.426 1.412 1.425 130,146 +0.01(+0.46%)
Dec 15, 2016 1.425 1.425 1.419 1.419 120,475 -0.01(-0.45%)
Dec 14, 2016 1.432 1.432 1.419 1.425 85,264 -0.01(-0.45%)
Dec 13, 2016 1.432 1.432 1.422 1.432 71,047 +0.01(+0.45%)
Dec 12, 2016 1.432 1.432 1.419 1.425 59,940 +0.00(+0.00%)
Dec 09, 2016 1.412 1.432 1.412 1.425 87,209 +0.01(+0.92%)
Dec 08, 2016 1.432 1.432 1.412 1.412 158,557 -0.01(-0.46%)
Dec 07, 2016 1.406 1.425 1.406 1.419 65,667 +0.01(+0.46%)
Dec 06, 2016 1.425 1.427 1.412 1.412 69,364 -0.01(-0.91%)
Dec 05, 2016 1.399 1.425 1.399 1.425 76,928 +0.03(+1.85%)
Dec 02, 2016 1.406 1.415 1.399 1.399 31,791 -0.02(-1.37%)
Dec 01, 2016 1.432 1.432 1.361 1.419 64,463 -0.01(-0.91%)
Nov 30, 2016 1.419 1.432 1.419 1.432 58,049 +0.01(+0.91%)
Nov 29, 2016 1.419 1.427 1.412 1.419 97,590 +0.00(+0.00%)
Nov 28, 2016 1.425 1.432 1.419 1.419 64,579 -0.01(-0.91%)
Nov 25, 2016 1.412 1.432 1.380 1.432 65,219 +0.01(+0.91%)
Nov 23, 2016 1.419 1.419 1.419 0 -0.01(-0.45%)
Nov 22, 2016 1.425 1.432 1.419 1.425 84,654 +0.01(+0.46%)
Nov 21, 2016 1.419 1.419 1.369 1.419 57,347 +0.00(+0.00%)
Nov 18, 2016 1.419 1.425 1.412 1.419 143,198 -0.01(-0.39%)
Nov 15, 2016 1.424 1.424 1.424 30 -0.00(-0.06%)
Nov 14, 2016 1.425 1.425 1.406 1.425 38,367 +0.01(+0.46%)
Nov 11, 2016 1.406 1.419 1.393 1.419 102,936 +0.01(+0.92%)
Nov 10, 2016 1.393 1.406 1.393 1.406 7,792 +0.00(+0.00%)
Nov 09, 2016 1.354 1.411 1.354 1.406 39,411 +0.06(+4.81%)
Nov 08, 2016 1.333 1.361 1.333 1.341 45,319 -0.03(-2.35%)
Nov 07, 2016 1.361 1.374 1.304 1.374 38,256 +0.01(+0.47%)
Nov 04, 2016 1.409 1.419 1.367 1.367 46,955 -0.03(-1.85%)
Nov 03, 2016 1.425 1.425 1.393 1.393 22,392 -0.03(-1.82%)
Nov 02, 2016 1.406 1.419 1.406 1.419 6,264 +0.00(+0.00%)
Nov 01, 2016 1.399 1.419 1.399 1.419 17,569 +0.02(+1.38%)
Oct 31, 2016 1.412 1.412 1.399 1.399 18,298 -0.01(-1.00%)
Oct 28, 2016 1.402 1.414 1.402 1.414 24,082 +0.01(+1.01%)
Oct 27, 2016 1.415 1.415 1.399 1.399 9,250 -0.01(-0.73%)
Oct 26, 2016 1.410 1.411 1.406 1.410 28,796 -0.01(-0.46%)
Oct 25, 2016 1.417 1.417 1.407 1.416 16,693 -0.01(-0.72%)
Oct 24, 2016 1.420 1.437 1.420 1.426 26,532 +0.01(+0.55%)
Oct 21, 2016 1.407 1.426 1.398 1.419 64,998 -0.03(-1.87%)
Oct 20, 2016 1.454 1.454 1.420 1.446 31,921 -0.01(-0.53%)
Oct 19, 2016 1.465 1.465 1.411 1.454 92,709 -0.01(-0.70%)
Oct 18, 2016 1.435 1.464 1.432 1.464 253,890 +0.03(+2.25%)
Oct 17, 2016 1.421 1.432 1.420 1.432 6,288 +0.03(+2.46%)
Oct 14, 2016 1.386 1.397 1.386 1.397 3,264 -0.01(-0.97%)
Oct 13, 2016 1.428 1.428 1.411 1.411 2,357 +0.00(+0.28%)
Oct 12, 2016 1.394 1.421 1.370 1.407 63,199 -0.00(-0.18%)
Oct 11, 2016 1.410 1.410 1.410 1.410 2,899 -0.00(-0.12%)
Oct 10, 2016 1.411 1.411 1.411 1.411 1,791 -0.01(-0.96%)
Oct 07, 2016 1.419 1.428 1.405 1.425 8,459 -0.00(-0.18%)
Oct 06, 2016 1.406 1.432 1.406 1.428 74,705 +0.02(+1.10%)
Oct 05, 2016 1.412 1.412 1.412 1.412 3,838 -0.02(-1.36%)
Oct 04, 2016 1.438 1.444 1.432 1.432 24,392 -0.02(-1.06%)
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.