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 )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2017 2.852 2.862 2.833 2.833 56,845 +0.00(+0.00%)
Aug 30, 2017 2.852 2.889 2.833 2.833 51,642 -0.04(-1.32%)
Aug 29, 2017 2.852 2.908 2.852 2.870 155,775 +0.02(+0.66%)
Aug 28, 2017 2.889 2.918 2.852 2.852 188,943 -0.06(-1.95%)
Aug 25, 2017 2.908 2.908 2.889 2.908 95,641 +0.02(+0.65%)
Aug 24, 2017 2.908 2.918 2.889 2.889 83,306 -0.02(-0.65%)
Aug 23, 2017 2.908 2.910 2.889 2.908 74,018 +0.02(+0.65%)
Aug 22, 2017 2.889 2.908 2.889 2.889 33,993 -0.02(-0.65%)
Aug 21, 2017 2.889 2.927 2.889 2.908 92,197 +0.00(+0.00%)
Aug 18, 2017 2.889 2.923 2.889 2.908 70,504 +0.05(+1.58%)
Aug 17, 2017 2.900 2.919 2.863 2.863 57,872 -0.04(-1.29%)
Aug 16, 2017 2.900 2.919 2.900 2.900 24,305 -0.02(-0.64%)
Aug 15, 2017 2.919 2.938 2.916 2.919 27,421 +0.00(+0.00%)
Aug 14, 2017 2.769 2.953 2.769 2.919 51,905 +0.09(+3.31%)
Aug 11, 2017 2.751 2.919 2.694 2.825 147,028 -0.07(-2.58%)
Aug 10, 2017 2.994 3.013 2.900 2.900 69,686 -0.09(-3.13%)
Aug 09, 2017 3.537 3.537 2.956 2.994 54,762 -0.62(-17.10%)
Aug 08, 2017 3.593 3.611 3.555 3.611 14,343 +0.02(+0.52%)
Aug 07, 2017 3.611 3.615 3.593 3.593 2,805 -0.02(-0.52%)
Aug 04, 2017 3.611 3.611 3.611 3.611 5,790 -0.02(-0.52%)
Aug 03, 2017 3.593 3.630 3.593 3.630 3,452 +0.00(+0.00%)
Aug 02, 2017 3.630 3.630 3.630 3.630 1,386 -0.05(-1.40%)
Jul 31, 2017 3.682 3.682 3.682 171 -0.04(-1.13%)
Jul 28, 2017 3.724 3.724 3.724 3.724 836 -0.00(-0.05%)
Jul 27, 2017 3.687 3.726 3.687 3.726 11,289 +0.00(+0.05%)
Jul 26, 2017 3.611 3.724 3.611 3.724 4,165 -0.02(-0.50%)
Jul 25, 2017 3.705 3.817 3.705 3.742 6,621 -0.04(-0.99%)
Jul 24, 2017 3.630 3.780 3.626 3.780 9,013 +0.15(+4.12%)
Jul 21, 2017 3.646 3.646 3.630 3.630 1,691 -0.02(-0.51%)
Jul 20, 2017 3.630 3.649 3.630 3.649 1,541 +0.00(+0.00%)
Jul 19, 2017 3.651 3.651 3.645 3.649 26,592 +0.01(+0.24%)
Jul 18, 2017 3.611 3.649 3.593 3.640 25,104 +0.01(+0.28%)
Jul 17, 2017 3.593 3.630 3.593 3.630 1,290 +0.02(+0.52%)
Jul 14, 2017 3.593 3.630 3.555 3.611 14,448 +0.02(+0.52%)
Jul 13, 2017 3.593 3.611 3.593 3.593 1,827 +0.02(+0.52%)
Jul 12, 2017 3.574 3.574 3.574 3.574 382 -0.04(-1.04%)
Jul 11, 2017 3.593 3.630 3.593 3.611 10,854 +0.02(+0.52%)
Jul 10, 2017 3.593 3.630 3.368 3.593 18,095 -0.04(-1.03%)
Jul 07, 2017 3.611 3.630 3.611 3.630 6,207 +0.02(+0.52%)
Jul 06, 2017 3.480 3.611 3.480 3.611 46,561 +0.09(+2.66%)
Jul 05, 2017 3.499 3.537 3.499 3.518 8,216 +0.00(+0.00%)
Jul 03, 2017 3.537 3.537 3.518 3.518 6,674 -0.01(-0.27%)
Jun 30, 2017 3.462 3.537 3.462 3.527 27,065 +0.03(+0.80%)
Jun 29, 2017 3.499 3.527 3.480 3.499 10,528 -0.04(-1.06%)
Jun 28, 2017 3.518 3.537 3.518 3.537 18,376 +0.02(+0.53%)
Jun 27, 2017 3.518 3.518 3.499 3.518 4,288 +0.00(+0.00%)
Jun 26, 2017 3.537 3.537 3.499 3.518 10,717 +0.00(+0.00%)
Jun 23, 2017 3.546 3.546 3.518 3.518 11,722 -0.02(-0.53%)
Jun 22, 2017 3.537 3.555 3.537 3.537 3,799 -0.02(-0.53%)
Jun 21, 2017 3.555 3.555 3.518 3.555 5,205 -0.02(-0.52%)
Jun 20, 2017 3.537 3.583 3.537 3.574 3,257 +0.02(+0.53%)
Jun 19, 2017 3.593 3.630 3.518 3.555 73,443 -0.06(-1.55%)
Jun 16, 2017 3.638 3.667 3.611 3.611 40,367 +0.00(+0.00%)
Jun 15, 2017 3.611 3.667 3.611 3.611 10,322 +0.00(+0.00%)
Jun 14, 2017 3.630 3.649 3.611 3.611 4,465 -0.06(-1.53%)
Jun 13, 2017 3.667 3.667 3.649 3.667 6,255 +0.06(+1.55%)
Jun 12, 2017 3.555 3.667 3.555 3.611 14,752 +0.02(+0.52%)
Jun 09, 2017 3.574 3.630 3.518 3.593 12,978 -0.06(-1.54%)
Jun 08, 2017 3.499 3.649 3.499 3.649 3,577 +0.17(+4.84%)
Jun 07, 2017 3.443 3.499 3.443 3.480 25,842 +0.02(+0.54%)
Jun 06, 2017 3.518 3.537 3.462 3.462 37,527 -0.09(-2.63%)
Jun 05, 2017 3.724 3.724 3.555 3.555 44,410 -0.17(-4.52%)
Jun 02, 2017 3.742 3.742 3.705 3.724 2,396 +0.02(+0.51%)
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.