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 (%)
Apr 30, 2019 0.2809 0.2858 0.2809 0.2858 81,344 +0.00(+1.69%)
Apr 29, 2019 0.2777 0.2898 0.2777 0.2811 25,443 -0.01(-3.00%)
Apr 26, 2019 0.2796 0.2898 0.2791 0.2898 23,001 +0.01(+3.37%)
Apr 25, 2019 0.2803 0.2818 0.2743 0.2803 47,762 +0.00(+0.00%)
Apr 24, 2019 0.2898 0.2898 0.2803 0.2803 125,953 -0.00(-0.95%)
Apr 23, 2019 0.2857 0.2898 0.2790 0.2830 79,096 -0.01(-3.67%)
Apr 22, 2019 0.2884 0.2958 0.2709 0.2938 14,639 +0.01(+2.35%)
Apr 18, 2019 0.2803 0.2871 0.2776 0.2871 140,979 +0.00(+0.00%)
Apr 17, 2019 0.2978 0.2978 0.2763 0.2871 331,627 -0.02(-5.06%)
Apr 16, 2019 0.3046 0.3096 0.2978 0.3024 251,937 -0.00(-0.28%)
Apr 15, 2019 0.2925 0.3154 0.2892 0.3032 1,409,487 +0.01(+4.17%)
Apr 12, 2019 0.2857 0.2925 0.2857 0.2911 23,743 -0.00(-0.46%)
Apr 11, 2019 0.2925 0.2925 0.2805 0.2925 59,352 +0.00(+0.93%)
Apr 10, 2019 0.2790 0.2911 0.2763 0.2898 175,207 +0.02(+5.91%)
Apr 09, 2019 0.2763 0.2790 0.2736 0.2736 100,948 -0.00(-1.46%)
Apr 08, 2019 0.2803 0.2803 0.2749 0.2776 124,195 +0.00(+0.49%)
Apr 05, 2019 0.2830 0.2844 0.2695 0.2763 262,666 -0.01(-2.38%)
Apr 04, 2019 0.2776 0.2830 0.2756 0.2830 280,786 +0.01(+2.44%)
Apr 03, 2019 0.2790 0.2790 0.2722 0.2763 81,500 -0.00(-1.44%)
Apr 02, 2019 0.2740 0.2830 0.2740 0.2803 118,615 +0.00(+1.46%)
Apr 01, 2019 0.2722 0.2803 0.2722 0.2763 102,098 +0.00(+1.49%)
Mar 29, 2019 0.2898 0.2898 0.2709 0.2722 172,143 -0.01(-5.16%)
Mar 28, 2019 0.2898 0.2898 0.2844 0.2871 37,136 -0.00(-0.23%)
Mar 27, 2019 0.2898 0.2925 0.2814 0.2877 38,509 +0.00(+1.67%)
Mar 26, 2019 0.2830 0.2965 0.2776 0.2830 437,050 +0.01(+2.43%)
Mar 25, 2019 0.2817 0.2844 0.2763 0.2763 63,188 -0.01(-1.90%)
Mar 22, 2019 0.2817 0.2844 0.2696 0.2817 80,135 +0.01(+1.95%)
Mar 21, 2019 0.2898 0.2898 0.2710 0.2763 171,549 -0.01(-3.30%)
Mar 20, 2019 0.2817 0.2877 0.2736 0.2857 164,804 +0.01(+2.91%)
Mar 19, 2019 0.2601 0.2952 0.2534 0.2776 1,068,844 +0.02(+8.42%)
Mar 18, 2019 0.2507 0.2668 0.2507 0.2561 122,896 +0.01(+3.26%)
Mar 15, 2019 0.2493 0.2534 0.2480 0.2480 46,745 -0.00(-0.54%)
Mar 14, 2019 0.2493 0.2606 0.2454 0.2493 318,301 +0.01(+2.21%)
Mar 13, 2019 0.2466 0.2588 0.2439 0.2439 59,470 -0.01(-2.69%)
Mar 12, 2019 0.2520 0.2561 0.2412 0.2507 94,530 -0.00(-0.53%)
Mar 11, 2019 0.2466 0.2534 0.2426 0.2520 39,355 +0.01(+3.89%)
Mar 08, 2019 0.2385 0.2505 0.2385 0.2426 96,459 -0.00(-1.10%)
Mar 07, 2019 0.2547 0.2642 0.2453 0.2453 256,849 -0.01(-5.23%)
Mar 06, 2019 0.2561 0.2682 0.2547 0.2588 60,628 +0.01(+2.15%)
Mar 05, 2019 0.2561 0.2615 0.2534 0.2534 71,031 -0.01(-3.09%)
Mar 04, 2019 0.2588 0.2628 0.2547 0.2615 116,144 +0.01(+2.65%)
Mar 01, 2019 0.2601 0.2601 0.2466 0.2547 71,231 +0.00(+1.07%)
Feb 28, 2019 0.2453 0.2574 0.2453 0.2520 91,169 +0.00(+0.54%)
Feb 27, 2019 0.2466 0.2561 0.2453 0.2507 117,279 +0.01(+2.20%)
Feb 26, 2019 0.2561 0.2649 0.2453 0.2453 247,151 -0.01(-4.21%)
Feb 25, 2019 0.2574 0.2628 0.2493 0.2561 136,430 -0.00(-1.04%)
Feb 22, 2019 0.2628 0.2695 0.2453 0.2588 362,835 -0.00(-0.52%)
Feb 21, 2019 0.2642 0.2749 0.2574 0.2601 236,533 -0.00(-1.03%)
Feb 20, 2019 0.2655 0.2749 0.2628 0.2628 228,519 -0.00(-1.02%)
Feb 19, 2019 0.2655 0.2763 0.2628 0.2655 177,359 +0.00(+0.00%)
Feb 15, 2019 0.2655 0.2709 0.2601 0.2655 169,917 -0.00(-0.51%)
Feb 14, 2019 0.2628 0.2749 0.2628 0.2668 245,556 +0.01(+2.06%)
Feb 13, 2019 0.2628 0.2736 0.2588 0.2615 421,075 +0.01(+3.19%)
Feb 12, 2019 0.2628 0.2803 0.2534 0.2534 1,200,334 -0.01(-4.08%)
Feb 11, 2019 0.2480 0.2668 0.2453 0.2642 806,616 +0.02(+6.52%)
Feb 08, 2019 0.2574 0.2574 0.2480 0.2480 285,668 -0.01(-4.66%)
Feb 07, 2019 0.2534 0.2642 0.2468 0.2601 187,903 +0.01(+2.66%)
Feb 06, 2019 0.2628 0.2655 0.2534 0.2534 256,693 -0.01(-4.57%)
Feb 05, 2019 0.2642 0.2709 0.2561 0.2655 274,605 +0.00(+1.55%)
Feb 04, 2019 0.2925 0.2952 0.2615 0.2615 1,386,107 -0.02(-7.62%)
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.