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 )

1.030 +0.110 (+11.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2021 0.4965 0.5042 0.4926 0.4965 282,735 +0.00(+0.00%)
Dec 30, 2021 0.4965 0.5119 0.4965 0.4965 113,986 +0.00(+0.00%)
Dec 29, 2021 0.5196 0.5234 0.4926 0.4965 424,155 -0.02(-3.01%)
Dec 28, 2021 0.5157 0.5196 0.4965 0.5119 324,379 +0.01(+2.31%)
Dec 27, 2021 0.5157 0.5196 0.4965 0.5003 187,646 -0.01(-2.26%)
Dec 23, 2021 0.5157 0.5157 0.5003 0.5119 235,567 +0.01(+1.53%)
Dec 22, 2021 0.5119 0.5119 0.5003 0.5042 251,508 +0.00(+0.00%)
Dec 21, 2021 0.5119 0.5119 0.4926 0.5042 392,037 +0.00(+0.77%)
Dec 20, 2021 0.4888 0.5119 0.4849 0.5003 361,639 +0.02(+3.17%)
Dec 17, 2021 0.5080 0.5196 0.4849 0.4849 464,619 -0.02(-4.55%)
Dec 16, 2021 0.5080 0.5350 0.5064 0.5080 226,239 -0.00(-0.75%)
Dec 15, 2021 0.5311 0.5311 0.4888 0.5119 483,503 -0.01(-1.48%)
Dec 14, 2021 0.5080 0.5273 0.5080 0.5196 182,460 +0.00(+0.00%)
Dec 13, 2021 0.5504 0.5537 0.5080 0.5196 390,964 -0.02(-3.57%)
Dec 10, 2021 0.5350 0.5465 0.5234 0.5388 270,588 +0.00(+0.00%)
Dec 09, 2021 0.5427 0.5580 0.5330 0.5388 976,109 +0.00(+0.72%)
Dec 08, 2021 0.5273 0.5388 0.5157 0.5350 454,451 +0.00(+0.00%)
Dec 07, 2021 0.5196 0.5350 0.5042 0.5350 596,856 +0.02(+4.51%)
Dec 06, 2021 0.5003 0.5119 0.4849 0.5119 498,259 +0.00(+0.76%)
Dec 03, 2021 0.5196 0.5196 0.4851 0.5080 267,478 -0.00(-0.75%)
Dec 02, 2021 0.5119 0.5161 0.5042 0.5119 228,097 -0.00(-0.75%)
Dec 01, 2021 0.5504 0.5504 0.5119 0.5157 601,333 -0.02(-3.60%)
Nov 30, 2021 0.5388 0.5580 0.5119 0.5350 424,550 -0.01(-1.42%)
Nov 29, 2021 0.5542 0.5580 0.5273 0.5427 289,686 +0.00(+0.00%)
Nov 26, 2021 0.5388 0.5561 0.5350 0.5427 207,859 -0.02(-3.42%)
Nov 24, 2021 0.5350 0.5657 0.5273 0.5619 725,411 +0.03(+5.04%)
Nov 23, 2021 0.5234 0.5388 0.5119 0.5350 679,517 +0.02(+2.96%)
Nov 22, 2021 0.5350 0.5350 0.5119 0.5196 320,523 +0.00(+0.00%)
Nov 19, 2021 0.5157 0.5427 0.5042 0.5196 1,079,510 +0.00(+0.00%)
Nov 18, 2021 0.5311 0.5234 0.5157 0.5196 857,799 -0.01(-1.46%)
Nov 17, 2021 0.5234 0.5427 0.5080 0.5273 870,676 +0.00(+0.74%)
Nov 16, 2021 0.5350 0.5427 0.5003 0.5234 970,229 -0.01(-2.16%)
Nov 15, 2021 0.5196 0.5427 0.4830 0.5350 2,363,050 +0.03(+5.30%)
Nov 12, 2021 0.5388 0.5388 0.5003 0.5080 813,770 -0.02(-4.35%)
Nov 11, 2021 0.5388 0.5542 0.5234 0.5311 547,186 -0.01(-2.13%)
Nov 10, 2021 0.5734 0.5427 754,138 -0.03(-6.00%)
Nov 09, 2021 0.5850 0.6003 0.5696 0.5773 369,052 -0.01(-1.32%)
Nov 08, 2021 0.5811 0.5965 0.5734 0.5850 636,460 +0.01(+1.33%)
Nov 05, 2021 0.6042 0.6081 0.5773 0.5773 731,696 -0.03(-5.06%)
Nov 04, 2021 0.6158 0.6389 0.5811 0.6081 4,298,502 +0.02(+3.95%)
Nov 03, 2021 0.6004 0.6004 0.5657 0.5850 763,175 -0.01(-1.94%)
Nov 02, 2021 0.6119 0.6158 0.5850 0.5965 383,532 -0.01(-1.27%)
Nov 01, 2021 0.6042 0.6119 0.5965 0.6042 363,621 -0.00(-0.63%)
Oct 29, 2021 0.6158 0.6196 0.5965 0.6081 346,987 -0.01(-1.25%)
Oct 28, 2021 0.6004 0.6350 0.5773 0.6158 1,251,748 +0.04(+6.67%)
Oct 27, 2021 0.6081 0.6158 0.5696 0.5773 1,098,020 -0.02(-3.85%)
Oct 26, 2021 0.6928 0.6004 0.6004 1,135,689 -0.10(-14.29%)
Oct 25, 2021 0.6928 0.7120 0.6774 0.7004 467,108 +0.02(+3.41%)
Oct 22, 2021 0.8121 0.8929 0.6427 0.6774 5,182,986 -0.13(-15.79%)
Oct 21, 2021 0.8082 0.8275 0.7967 0.8044 141,414 -0.01(-0.95%)
Oct 20, 2021 0.8275 0.8275 0.7928 0.8121 103,377 -0.02(-1.86%)
Oct 19, 2021 0.8275 0.8390 0.7928 0.8275 104,073 +0.00(+0.47%)
Oct 18, 2021 0.8121 0.8313 0.7994 0.8236 45,112 +0.03(+3.38%)
Oct 15, 2021 0.8390 0.8473 0.7967 0.7967 258,768 -0.05(-5.48%)
Oct 14, 2021 0.8467 0.8505 0.8313 0.8428 45,486 +0.01(+0.92%)
Oct 13, 2021 0.8428 0.8544 0.8275 0.8351 33,450 -0.01(-0.91%)
Oct 12, 2021 0.8159 0.8436 0.8159 0.8428 68,941 +0.02(+1.86%)
Oct 11, 2021 0.8467 0.8621 0.8255 0.8275 202,309 -0.02(-1.83%)
Oct 08, 2021 0.8890 0.8890 0.8313 0.8428 168,686 -0.03(-3.95%)
Oct 07, 2021 0.8852 0.8967 0.8736 0.8775 53,359 -0.01(-0.87%)
Oct 06, 2021 0.8852 0.9006 0.8775 0.8852 30,015 -0.01(-0.86%)
Oct 05, 2021 0.8890 0.9006 0.8890 0.8929 80,044 +0.00(+0.43%)
Oct 04, 2021 0.8929 0.9082 0.8890 0.8890 42,558 -0.01(-1.28%)
Oct 01, 2021 0.9044 0.9121 0.8890 0.9006 16,130 -0.00(-0.43%)
Sep 30, 2021 0.9083 0.9160 0.9044 0.9044 45,127 -0.00(-0.42%)
Sep 29, 2021 0.9083 0.9198 0.9044 0.9083 35,410 +0.00(+0.43%)
Sep 28, 2021 0.9198 0.9314 0.9044 0.9044 36,870 -0.02(-1.67%)
Sep 27, 2021 0.9391 0.9391 0.9160 0.9198 33,253 -0.02(-1.65%)
Sep 24, 2021 0.9429 0.9545 0.9160 0.9352 74,328 -0.01(-0.82%)
Sep 23, 2021 0.9352 0.9467 0.9237 0.9429 30,907 +0.01(+0.82%)
Sep 22, 2021 0.9314 0.9352 0.9083 0.9352 86,553 +0.01(+0.83%)
Sep 21, 2021 0.9391 0.9429 0.9121 0.9275 81,369 -0.02(-2.03%)
Sep 20, 2021 0.9237 0.9506 0.9237 0.9468 64,547 +0.02(+2.50%)
Sep 17, 2021 0.9622 0.9852 0.9237 0.9237 212,151 -0.04(-4.00%)
Sep 16, 2021 0.9429 0.9852 0.9429 0.9622 79,194 +0.02(+1.63%)
Sep 15, 2021 0.9429 0.9621 0.9237 0.9468 180,207 +0.00(+0.41%)
Sep 14, 2021 0.9929 0.9929 0.9237 0.9429 243,763 -0.03(-3.54%)
Sep 13, 2021 1.047 1.058 0.9583 0.9775 491,239 -0.07(-6.62%)
Sep 10, 2021 1.016 1.055 1.005 1.047 150,685 +0.04(+4.21%)
Sep 09, 2021 0.9852 1.004 0.9750 1.004 70,882 +0.01(+1.16%)
Sep 08, 2021 1.016 1.016 0.9775 0.9929 78,326 -0.04(-3.73%)
Sep 07, 2021 1.001 1.031 1.001 1.031 65,748 +0.03(+2.68%)
Sep 03, 2021 1.012 1.024 0.9929 1.004 94,241 +0.00(+0.13%)
Sep 02, 2021 1.001 1.031 0.9968 1.003 128,513 +0.01(+1.42%)
Sep 01, 2021 1.001 1.016 0.9891 0.9891 142,817 -0.01(-1.15%)
Aug 31, 2021 1.004 1.009 0.9814 1.001 83,087 +0.01(+1.17%)
Aug 30, 2021 1.004 1.020 0.9853 0.9891 111,525 -0.01(-1.15%)
Aug 27, 2021 1.028 1.058 1.001 1.001 201,142 -0.03(-2.99%)
Aug 26, 2021 1.055 1.076 1.001 1.031 441,322 -0.05(-4.29%)
Aug 25, 2021 1.251 1.262 1.058 1.078 3,080,037 -0.12(-10.26%)
Aug 24, 2021 1.055 1.235 1.031 1.201 3,590,340 +0.13(+12.64%)
Aug 23, 2021 1.028 1.093 0.9852 1.066 212,964 +0.05(+4.93%)
Aug 20, 2021 1.004 1.016 0.9878 1.016 14,296 +0.02(+2.33%)
Aug 19, 2021 0.9660 1.001 0.9660 0.9929 25,609 +0.00(+0.00%)
Aug 18, 2021 1.043 1.043 0.9622 0.9929 35,033 -0.02(-1.53%)
Aug 17, 2021 0.9814 1.008 0.9699 1.008 30,540 +0.02(+2.34%)
Aug 16, 2021 0.9737 0.9929 0.9622 0.9852 50,885 +0.00(+0.00%)
Aug 13, 2021 1.009 1.009 0.9775 0.9852 81,543 -0.03(-2.66%)
Aug 12, 2021 0.9968 1.012 0.9795 1.012 31,221 +0.00(+0.38%)
Aug 11, 2021 0.9929 1.008 0.9891 1.008 48,009 +0.02(+1.55%)
Aug 10, 2021 1.043 1.047 0.9929 0.9929 39,489 -0.05(-4.80%)
Aug 09, 2021 1.004 1.043 1.004 1.043 25,832 +0.03(+3.43%)
Aug 06, 2021 1.039 1.039 1.004 1.008 19,464 -0.03(-2.96%)
Aug 05, 2021 0.9852 1.047 0.9852 1.039 57,846 +0.04(+4.25%)
Aug 04, 2021 1.012 1.047 0.9852 0.9968 38,616 -0.02(-1.52%)
Aug 03, 2021 1.051 1.051 1.006 1.012 64,371 -0.05(-5.05%)
Aug 02, 2021 1.093 1.097 1.039 1.066 95,008 -0.03(-2.81%)
Jul 30, 2021 1.058 1.105 1.055 1.097 169,466 +0.04(+3.64%)
Jul 29, 2021 1.024 1.058 1.017 1.058 45,346 +0.05(+4.96%)
Jul 28, 2021 1.012 1.024 0.9814 1.008 43,072 -0.00(-0.17%)
Jul 27, 2021 1.035 1.035 1.001 1.010 50,005 -0.03(-2.44%)
Jul 26, 2021 1.051 1.055 1.020 1.035 114,454 -0.03(-2.54%)
Jul 23, 2021 1.097 1.098 1.059 1.062 92,508 -0.03(-3.16%)
Jul 22, 2021 1.105 1.108 1.066 1.097 100,708 +0.00(+0.35%)
Jul 21, 2021 1.147 1.147 1.066 1.093 227,674 -0.02(-1.73%)
Jul 20, 2021 1.055 1.139 1.040 1.112 402,695 +0.08(+7.84%)
Jul 19, 2021 0.9314 1.068 0.9160 1.031 568,097 +0.08(+8.06%)
Jul 16, 2021 0.9275 0.9814 0.9198 0.9545 110,696 +0.04(+4.20%)
Jul 15, 2021 1.004 1.035 0.9121 0.9160 318,254 -0.12(-11.19%)
Jul 14, 2021 1.024 1.178 1.024 1.031 1,508,363 -0.01(-0.74%)
Jul 13, 2021 1.043 1.055 0.9855 1.039 171,653 +0.02(+1.89%)
Jul 12, 2021 1.016 1.035 0.9786 1.020 176,424 -0.01(-1.12%)
Jul 09, 2021 0.9699 1.066 0.9699 1.031 752,901 +0.06(+5.72%)
Jul 08, 2021 0.9391 0.9814 0.9353 0.9756 113,401 +0.04(+3.89%)
Jul 07, 2021 0.9622 0.9834 0.9352 0.9391 82,697 -0.04(-4.31%)
Jul 06, 2021 0.9622 1.008 0.9429 0.9814 235,586 +0.08(+8.51%)
Jul 02, 2021 0.9506 0.9506 0.8890 0.9044 239,265 -0.05(-4.86%)
Jul 01, 2021 1.043 1.043 0.9506 0.9506 605,461 -0.10(-9.85%)
Jun 30, 2021 0.9852 1.205 0.9826 1.055 1,202,635 +0.06(+6.20%)
Jun 29, 2021 1.001 1.001 0.9699 0.9929 33,887 -0.01(-0.77%)
Jun 28, 2021 1.001 1.004 0.9622 1.001 74,852 -0.01(-1.14%)
Jun 25, 2021 1.008 1.012 0.9784 1.012 204,886 +0.01(+1.15%)
Jun 24, 2021 0.9622 1.004 0.9468 1.001 233,780 +0.05(+4.84%)
Jun 23, 2021 0.9083 0.9545 0.8953 0.9545 121,924 +0.07(+7.83%)
Jun 22, 2021 0.8967 0.8967 0.8775 0.8852 63,539 +0.00(+0.44%)
Jun 21, 2021 0.8775 0.9123 0.8775 0.8813 102,532 -0.02(-2.14%)
Jun 18, 2021 0.9198 0.9204 0.8813 0.9006 94,145 -0.03(-3.31%)
Jun 17, 2021 0.9237 0.9429 0.8968 0.9314 43,010 +0.02(+1.68%)
Jun 16, 2021 0.9468 0.9622 0.9006 0.9160 115,327 -0.04(-4.42%)
Jun 15, 2021 1.020 1.020 0.9429 0.9583 185,206 -0.05(-5.32%)
Jun 14, 2021 0.9622 1.055 0.9583 1.012 1,108,570 +0.05(+5.20%)
Jun 11, 2021 0.9699 0.9852 0.9429 0.9622 97,497 +0.01(+0.81%)
Jun 10, 2021 1.004 1.008 0.9429 0.9545 87,215 -0.05(-5.34%)
Jun 09, 2021 0.9583 1.020 0.9583 1.008 195,070 +0.05(+5.22%)
Jun 08, 2021 0.9506 0.9622 0.9429 0.9583 75,554 +0.01(+0.81%)
Jun 07, 2021 0.9429 0.9583 0.9252 0.9506 122,781 +0.01(+0.82%)
Jun 04, 2021 0.9160 0.9699 0.9160 0.9429 366,789 +0.02(+2.08%)
Jun 03, 2021 0.9044 0.9237 0.9044 0.9237 35,862 +0.00(+0.42%)
Jun 02, 2021 0.9044 0.9237 0.8875 0.9198 49,152 +0.00(+0.00%)
Jun 01, 2021 0.9237 0.9391 0.8918 0.9198 92,784 +0.00(+0.00%)
May 28, 2021 0.8890 0.9699 0.8659 0.9198 625,887 +0.06(+6.70%)
May 27, 2021 0.8467 0.8659 0.8351 0.8621 205,806 +0.01(+1.36%)
May 26, 2021 0.7851 0.8712 0.7838 0.8505 71,802 +0.00(+0.00%)
May 25, 2021 0.8890 0.8890 0.8390 0.8505 111,931 -0.02(-2.21%)
May 24, 2021 0.8775 0.8775 0.8544 0.8698 99,965 -0.01(-0.88%)
May 21, 2021 0.8813 0.8967 0.8698 0.8775 64,906 -0.02(-1.72%)
May 20, 2021 0.8582 0.9121 0.8505 0.8929 423,822 +0.03(+3.57%)
May 19, 2021 0.8929 0.9121 0.8467 0.8621 301,373 +0.02(+2.28%)
May 18, 2021 0.8890 0.8890 0.8427 0.8428 542,816 -0.04(-4.78%)
May 17, 2021 0.8967 0.9044 0.8717 0.8852 116,444 +0.00(+0.00%)
May 14, 2021 0.9237 0.9410 0.8813 0.8852 225,585 -0.03(-3.36%)
May 13, 2021 0.9583 0.9622 0.8736 0.9160 203,465 -0.04(-4.03%)
May 12, 2021 1.008 1.008 0.9429 0.9545 94,007 -0.03(-3.12%)
May 11, 2021 0.9602 1.001 0.9583 0.9852 21,412 -0.01(-0.78%)
May 10, 2021 0.9275 0.9968 0.9044 0.9929 207,718 +0.08(+8.86%)
May 07, 2021 0.8910 0.9121 0.8910 0.9121 59,338 +0.03(+3.04%)
May 06, 2021 0.8967 0.9114 0.8852 0.8852 64,067 -0.02(-2.13%)
May 05, 2021 0.9006 0.9198 0.8967 0.9044 17,549 +0.00(+0.43%)
May 04, 2021 0.9198 0.9495 0.8813 0.9006 99,841 -0.03(-2.90%)
May 03, 2021 0.9429 0.9506 0.9237 0.9275 49,537 -0.00(-0.41%)
Apr 30, 2021 0.9429 0.9468 0.9314 0.9314 76,650 -0.03(-3.20%)
Apr 29, 2021 0.9583 0.9622 0.9275 0.9622 42,958 +0.01(+1.21%)
Apr 28, 2021 0.9468 0.9891 0.9429 0.9506 59,964 +0.00(+0.00%)
Apr 27, 2021 0.9737 0.9850 0.9429 0.9506 104,952 -0.02(-1.59%)
Apr 26, 2021 0.9737 0.9814 0.9583 0.9660 75,034 -0.01(-1.18%)
Apr 23, 2021 0.9429 0.9891 0.9429 0.9775 42,612 +0.03(+3.67%)
Apr 22, 2021 0.9237 0.9506 0.9198 0.9429 43,909 +0.02(+2.08%)
Apr 21, 2021 0.9275 0.9468 0.9160 0.9237 60,925 +0.01(+0.84%)
Apr 20, 2021 0.9775 0.9775 0.8929 0.9160 104,286 -0.07(-7.03%)
Apr 19, 2021 0.9852 0.9968 0.9622 0.9852 160,987 -0.02(-2.29%)
Apr 16, 2021 0.9891 1.020 0.9852 1.008 161,356 +0.00(+0.38%)
Apr 15, 2021 1.062 1.089 1.004 1.004 128,376 -0.08(-7.77%)
Apr 14, 2021 1.074 1.117 1.058 1.089 91,840 +0.02(+1.80%)
Apr 13, 2021 1.078 1.108 1.066 1.070 113,664 +0.00(+0.00%)
Apr 12, 2021 1.097 1.097 1.055 1.070 125,026 -0.04(-3.81%)
Apr 09, 2021 1.112 1.120 1.097 1.112 65,737 -0.01(-0.69%)
Apr 08, 2021 1.120 1.131 1.097 1.120 89,278 +0.00(+0.00%)
Apr 07, 2021 1.155 1.185 1.116 1.120 263,050 -0.04(-3.64%)
Apr 06, 2021 1.201 1.212 1.162 1.162 199,747 -0.07(-5.33%)
Apr 05, 2021 1.301 1.301 1.185 1.228 467,815 -0.09(-7.00%)
Apr 01, 2021 1.339 1.343 1.270 1.320 1,174,708 -0.07(-4.72%)
Mar 31, 2021 1.401 1.582 1.262 1.385 29,329,568 +0.20(+16.88%)
Mar 30, 2021 1.339 1.347 1.178 1.185 661,219 -0.08(-6.38%)
Mar 29, 2021 1.253 1.282 1.205 1.266 79,283 -0.02(-1.20%)
Mar 26, 2021 1.335 1.335 1.228 1.282 124,200 -0.02(-1.19%)
Mar 25, 2021 1.301 1.301 1.201 1.297 214,035 -0.02(-1.46%)
Mar 24, 2021 1.378 1.447 1.262 1.316 217,111 -0.06(-4.47%)
Mar 23, 2021 1.470 1.497 1.378 1.378 136,456 -0.13(-8.67%)
Mar 22, 2021 1.509 1.536 1.436 1.509 76,619 -0.02(-1.51%)
Mar 19, 2021 1.505 1.547 1.432 1.532 98,996 +0.02(+1.53%)
Mar 18, 2021 1.559 1.609 1.509 1.509 119,263 -0.05(-3.21%)
Mar 17, 2021 1.574 1.578 1.528 1.559 36,410 -0.01(-0.74%)
Mar 16, 2021 1.605 1.632 1.532 1.570 136,927 -0.02(-1.45%)
Mar 15, 2021 1.559 1.636 1.555 1.593 114,573 +0.04(+2.48%)
Mar 12, 2021 1.436 1.647 1.416 1.555 428,465 +0.13(+9.48%)
Mar 11, 2021 1.393 1.443 1.370 1.420 217,821 +0.03(+2.50%)
Mar 10, 2021 1.359 1.416 1.335 1.385 137,493 -0.01(-0.83%)
Mar 09, 2021 1.362 1.443 1.320 1.397 165,495 -0.03(-2.42%)
Mar 08, 2021 1.393 1.470 1.332 1.432 1,191,459 +0.11(+8.45%)
Mar 05, 2021 1.432 1.432 1.270 1.320 225,535 -0.15(-9.97%)
Mar 04, 2021 1.497 1.497 1.328 1.466 168,645 -0.01(-0.52%)
Mar 03, 2021 1.443 1.528 1.405 1.474 417,014 +0.03(+2.13%)
Mar 02, 2021 1.312 1.462 1.297 1.443 475,355 +0.15(+11.28%)
Mar 01, 2021 1.258 1.316 1.258 1.297 79,173 +0.06(+4.66%)
Feb 26, 2021 1.224 1.266 1.182 1.239 55,344 +0.03(+2.55%)
Feb 25, 2021 1.255 1.293 1.193 1.208 82,200 -0.05(-3.98%)
Feb 24, 2021 1.235 1.270 1.220 1.258 61,354 +0.04(+3.15%)
Feb 23, 2021 1.235 1.270 1.178 1.220 168,780 -0.08(-6.21%)
Feb 22, 2021 1.309 1.362 1.285 1.301 111,741 -0.08(-6.11%)
Feb 19, 2021 1.339 1.397 1.316 1.385 86,264 +0.04(+3.15%)
Feb 18, 2021 1.401 1.401 1.324 1.343 169,266 -0.05(-3.59%)
Feb 17, 2021 1.401 1.455 1.339 1.393 113,523 -0.01(-0.55%)
Feb 16, 2021 1.482 1.482 1.370 1.401 280,765 +0.03(+1.96%)
Feb 12, 2021 1.339 1.396 1.337 1.374 132,775 +0.05(+4.08%)
Feb 11, 2021 1.274 1.328 1.271 1.320 94,335 +0.05(+3.63%)
Feb 10, 2021 1.374 1.393 1.247 1.274 328,481 -0.10(-7.28%)
Feb 09, 2021 1.355 1.416 1.347 1.374 401,996 +0.03(+2.00%)
Feb 08, 2021 1.228 1.347 1.228 1.347 848,671 +0.16(+13.27%)
Feb 05, 2021 1.158 1.201 1.151 1.189 157,459 +0.02(+1.64%)
Feb 04, 2021 1.089 1.193 1.055 1.170 508,660 +0.08(+7.42%)
Feb 03, 2021 1.085 1.099 1.024 1.089 115,685 -0.01(-0.70%)
Feb 02, 2021 1.147 1.149 1.066 1.097 123,389 -0.03(-2.40%)
Feb 01, 2021 1.131 1.189 1.081 1.124 551,299 +0.03(+3.18%)
Jan 29, 2021 1.016 1.155 1.016 1.089 546,690 +0.06(+5.60%)
Jan 28, 2021 1.062 1.097 1.020 1.031 136,194 -0.03(-2.90%)
Jan 27, 2021 1.047 1.101 1.047 1.062 95,938 -0.03(-2.47%)
Jan 26, 2021 1.128 1.151 1.051 1.089 478,954 -0.02(-1.39%)
Jan 25, 2021 1.089 1.116 0.9852 1.105 606,927 +0.02(+1.41%)
Jan 22, 2021 0.9583 1.155 0.9490 1.089 1,278,901 +0.13(+14.11%)
Jan 21, 2021 0.9468 0.9622 0.9237 0.9545 77,817 +0.03(+2.90%)
Jan 20, 2021 0.9391 0.9429 0.9102 0.9275 102,930 +0.01(+0.84%)
Jan 19, 2021 0.9275 0.9506 0.8890 0.9198 187,384 +0.01(+1.27%)
Jan 15, 2021 0.9198 0.9352 0.8698 0.9083 156,160 -0.01(-0.84%)
Jan 14, 2021 0.9622 0.9814 0.9006 0.9160 264,968 -0.06(-5.93%)
Jan 13, 2021 0.9198 0.9929 0.9198 0.9737 189,052 +0.04(+4.12%)
Jan 12, 2021 0.9237 0.9506 0.9044 0.9352 165,950 +0.01(+0.83%)
Jan 11, 2021 0.9275 0.9391 0.9198 0.9275 62,256 -0.02(-2.43%)
Jan 08, 2021 0.9429 0.9583 0.9198 0.9506 123,421 +0.01(+0.82%)
Jan 07, 2021 0.9775 0.9852 0.9044 0.9429 219,980 +0.04(+4.26%)
Jan 06, 2021 0.9160 0.9582 0.9044 0.9044 169,668 -0.02(-1.67%)
Jan 05, 2021 0.8544 0.9198 0.8505 0.9198 216,488 +0.07(+7.66%)
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.