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, 2020 0.8736 0.8736 0.8736 142,838 -0.01(-0.83%)
Dec 30, 2020 0.8698 0.9006 0.8509 0.8809 142,838 +0.01(+0.84%)
Dec 29, 2020 0.8890 0.9160 0.8659 0.8736 177,118 -0.02(-2.58%)
Dec 28, 2020 0.9622 0.9660 0.8813 0.8967 307,521 -0.06(-6.05%)
Dec 24, 2020 0.9699 0.9699 0.9314 0.9545 97,957 -0.01(-0.80%)
Dec 23, 2020 0.9352 0.9968 0.9275 0.9622 366,576 +0.03(+2.88%)
Dec 22, 2020 0.8775 0.9622 0.8775 0.9352 390,795 +0.07(+8.00%)
Dec 21, 2020 0.8775 0.9314 0.8659 0.8659 316,155 -0.04(-4.26%)
Dec 18, 2020 0.9314 0.9506 0.9006 0.9044 244,763 -0.03(-2.89%)
Dec 17, 2020 0.9775 0.9929 0.9255 0.9314 197,273 +0.01(+1.26%)
Dec 16, 2020 0.9391 0.9391 0.9044 0.9198 187,145 -0.02(-1.65%)
Dec 15, 2020 0.9583 0.9583 0.9275 0.9352 228,227 -0.02(-2.41%)
Dec 14, 2020 1.055 1.058 0.9429 0.9583 455,236 -0.11(-10.11%)
Dec 11, 2020 0.9660 1.143 0.9429 1.066 1,306,963 +0.05(+4.93%)
Dec 10, 2020 1.078 1.270 0.9314 1.016 14,225,940 +0.13(+15.28%)
Dec 09, 2020 0.8967 0.9160 0.8467 0.8813 302,885 +0.02(+2.23%)
Dec 08, 2020 0.8544 0.8813 0.8544 0.8621 179,326 +0.02(+1.82%)
Dec 07, 2020 0.9006 0.9314 0.8428 0.8467 266,547 -0.05(-5.58%)
Dec 04, 2020 0.9121 0.9429 0.8813 0.8967 243,464 -0.02(-2.51%)
Dec 03, 2020 0.9314 0.9545 0.9044 0.9198 478,592 -0.01(-0.83%)
Dec 02, 2020 0.9121 0.9545 0.8621 0.9275 262,720 -0.02(-1.63%)
Dec 01, 2020 0.9891 1.001 0.9265 0.9429 240,252 -0.04(-3.92%)
Nov 30, 2020 1.035 1.039 0.8813 0.9814 460,144 -0.04(-3.77%)
Nov 27, 2020 0.9737 1.039 0.9314 1.020 716,621 +0.07(+7.29%)
Nov 25, 2020 0.8505 0.9699 0.8159 0.9506 1,470,139 +0.13(+15.96%)
Nov 24, 2020 0.7659 0.8775 0.7505 0.8198 1,765,050 +0.04(+5.45%)
Nov 23, 2020 0.7697 0.8044 0.7659 0.7774 290,574 +0.01(+1.00%)
Nov 20, 2020 0.7582 0.7774 0.7324 0.7697 344,799 +0.01(+1.52%)
Nov 19, 2020 0.7197 0.7890 0.7158 0.7582 241,767 +0.01(+1.55%)
Nov 18, 2020 0.7351 0.7505 0.7274 0.7466 102,288 +0.02(+3.19%)
Nov 17, 2020 0.7004 0.7312 0.6928 0.7235 182,912 +0.03(+3.87%)
Nov 16, 2020 0.6735 0.7389 0.6620 0.6966 260,036 +0.01(+1.12%)
Nov 13, 2020 0.6812 0.7004 0.6812 0.6889 99,256 +0.01(+1.70%)
Nov 12, 2020 0.6543 0.6774 0.6466 0.6774 44,595 +0.00(+0.57%)
Nov 11, 2020 0.6504 0.6774 0.6427 0.6735 122,249 +0.01(+1.16%)
Nov 10, 2020 0.6735 0.6735 0.6389 0.6658 150,789 -0.01(-0.86%)
Nov 09, 2020 0.6966 0.7389 0.6658 0.6716 69,960 -0.02(-2.51%)
Nov 06, 2020 0.6812 0.6889 0.6543 0.6889 29,361 +0.01(+1.13%)
Nov 05, 2020 0.6966 0.7197 0.6735 0.6812 119,326 +0.00(+0.00%)
Nov 04, 2020 0.6735 0.6928 0.6543 0.6812 92,425 +0.02(+2.91%)
Nov 03, 2020 0.6312 0.6735 0.6312 0.6620 63,256 +0.03(+4.88%)
Nov 02, 2020 0.6273 0.6312 0.6042 0.6312 114,578 +0.00(+0.61%)
Oct 30, 2020 0.6928 0.6928 0.6004 0.6273 189,678 -0.06(-8.43%)
Oct 29, 2020 0.6851 0.6851 0.6620 0.6851 59,333 +0.01(+1.71%)
Oct 28, 2020 0.6735 0.6851 0.6658 0.6735 59,465 -0.02(-2.78%)
Oct 27, 2020 0.7120 0.7120 0.6735 0.6928 130,662 -0.02(-2.96%)
Oct 26, 2020 0.7389 0.7543 0.7004 0.7139 147,954 -0.03(-3.89%)
Oct 23, 2020 0.7774 0.7890 0.7351 0.7428 94,319 -0.01(-1.03%)
Oct 22, 2020 0.7524 0.7659 0.7351 0.7505 128,544 +0.01(+1.56%)
Oct 21, 2020 0.7158 0.7582 0.7158 0.7389 102,343 +0.02(+3.23%)
Oct 20, 2020 0.7466 0.7620 0.7158 0.7158 223,735 -0.02(-3.13%)
Oct 19, 2020 0.8005 0.8044 0.6928 0.7389 445,586 -0.03(-4.00%)
Oct 16, 2020 0.7890 0.8044 0.7351 0.7697 652,702 -0.02(-2.44%)
Oct 15, 2020 0.7890 0.8198 0.7736 0.7890 290,522 -0.02(-2.38%)
Oct 14, 2020 0.8121 0.8621 0.7851 0.8082 366,336 -0.02(-1.87%)
Oct 13, 2020 0.8390 0.9429 0.8005 0.8236 2,574,009 -0.02(-1.83%)
Oct 12, 2020 0.8467 0.8505 0.8313 0.8390 115,381 -0.00(-0.46%)
Oct 09, 2020 0.8582 0.8736 0.8332 0.8428 233,850 +0.01(+0.92%)
Oct 08, 2020 0.8236 0.8582 0.8159 0.8351 132,494 +0.02(+1.88%)
Oct 07, 2020 0.8351 0.8659 0.8044 0.8198 232,883 -0.01(-1.39%)
Oct 06, 2020 0.8544 0.8813 0.8121 0.8313 401,466 -0.02(-2.70%)
Oct 05, 2020 0.8544 0.9083 0.8544 0.8544 199,185 -0.01(-0.89%)
Oct 02, 2020 0.8505 0.8852 0.8505 0.8621 218,260 -0.02(-2.18%)
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.