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 (%)
Apr 30, 2013 3.198 3.376 3.153 3.309 0 +0.07(+2.31%)
Apr 29, 2013 3.127 3.252 3.088 3.234 149,326 +0.15(+4.96%)
Apr 26, 2013 3.124 3.120 3.081 3.081 59,447 -0.02(-0.80%)
Apr 25, 2013 3.106 3.142 3.017 3.106 113,755 +0.04(+1.16%)
Apr 24, 2013 3.163 3.262 3.067 3.070 0 -0.09(-2.92%)
Apr 23, 2013 3.021 3.163 3.014 3.163 214,494 +0.15(+4.95%)
Apr 22, 2013 3.014 3.014 2.967 3.014 103,572 +0.02(+0.59%)
Apr 19, 2013 2.960 3.014 2.943 2.996 50,034 +0.04(+1.32%)
Apr 18, 2013 2.999 2.999 2.911 2.957 49,677 -0.01(-0.36%)
Apr 17, 2013 3.106 3.106 2.947 2.967 54,303 -0.09(-2.79%)
Apr 16, 2013 3.028 3.102 2.981 3.053 35,115 +0.08(+2.75%)
Apr 15, 2013 3.078 3.145 2.932 2.971 125,906 -0.05(-1.53%)
Apr 12, 2013 3.021 3.053 2.900 3.017 87,200 -0.03(-1.05%)
Apr 11, 2013 3.049 3.127 3.002 3.049 90,816 +0.01(+0.35%)
Apr 10, 2013 3.163 3.170 3.024 3.038 94,229 -0.08(-2.51%)
Apr 09, 2013 3.106 3.166 3.006 3.117 125,706 +0.05(+1.50%)
Apr 08, 2013 2.974 3.102 2.974 3.070 299,072 +0.10(+3.23%)
Apr 05, 2013 2.950 2.978 2.843 2.974 61,627 +0.05(+1.70%)
Apr 04, 2013 3.031 3.031 2.882 2.925 118,396 -0.14(-4.63%)
Apr 03, 2013 3.131 3.134 3.028 3.067 67,103 -0.03(-0.92%)
Apr 02, 2013 3.110 3.142 3.056 3.095 108,974 +0.07(+2.23%)
Apr 01, 2013 3.063 3.170 3.024 3.028 337,426 -0.05(-1.73%)
Mar 28, 2013 2.950 3.181 2.928 3.081 324,108 +0.18(+6.25%)
Mar 27, 2013 2.804 2.925 2.803 2.900 368,345 +0.25(+9.53%)
Mar 26, 2013 2.612 2.683 2.612 2.648 42,253 +0.03(+1.22%)
Mar 25, 2013 2.559 2.683 2.559 2.616 105,570 +0.05(+1.94%)
Mar 22, 2013 2.431 2.612 2.431 2.566 99,987 +0.12(+4.94%)
Mar 21, 2013 2.452 2.481 2.438 2.445 66,825 +0.00(+0.00%)
Mar 20, 2013 2.459 2.459 2.445 2.445 1,406 +0.02(+0.73%)
Mar 19, 2013 2.406 2.488 2.402 2.427 44,111 +0.03(+1.19%)
Mar 18, 2013 2.456 2.459 2.377 2.399 57,966 -0.04(-1.46%)
Mar 15, 2013 2.434 2.452 2.367 2.434 38,004 +0.01(+0.59%)
Mar 14, 2013 2.328 2.445 2.328 2.420 60,837 +0.09(+3.97%)
Mar 13, 2013 2.313 2.377 2.289 2.328 27,947 +0.04(+1.87%)
Mar 12, 2013 2.381 2.381 2.282 2.285 36,699 -0.09(-3.74%)
Mar 11, 2013 2.345 2.374 2.310 2.374 43,525 +0.02(+0.91%)
Mar 08, 2013 2.342 2.363 2.271 2.353 42,690 -0.01(-0.45%)
Mar 07, 2013 2.274 2.363 2.271 2.363 48,407 +0.07(+3.10%)
Mar 06, 2013 2.264 2.317 2.264 2.292 255,119 +0.01(+0.47%)
Mar 05, 2013 2.299 2.299 2.274 2.282 190,834 +0.02(+1.10%)
Mar 04, 2013 2.331 2.331 2.246 2.257 204,744 -0.03(-1.40%)
Mar 01, 2013 2.342 2.350 2.289 2.289 56,649 -0.05(-1.98%)
Feb 28, 2013 2.328 2.345 2.306 2.335 98,816 -0.04(-1.79%)
Feb 27, 2013 2.310 2.488 2.306 2.377 179,528 +0.09(+4.04%)
Feb 26, 2013 2.296 2.303 2.274 2.285 19,629 +0.00(+0.16%)
Feb 22, 2013 2.360 2.363 2.267 2.282 28,327 -0.07(-3.17%)
Feb 21, 2013 2.267 2.363 2.221 2.356 91,199 +0.06(+2.79%)
Feb 20, 2013 2.285 2.292 2.278 2.292 11,700 +0.00(+0.00%)
Feb 19, 2013 2.303 2.324 2.274 2.292 74,518 -0.04(-1.83%)
Feb 15, 2013 2.363 2.363 2.321 2.335 8,877 -0.02(-0.75%)
Feb 14, 2013 2.360 2.360 2.328 2.353 3,925 -0.01(-0.30%)
Feb 13, 2013 2.363 2.374 2.360 2.360 6,550 +0.01(+0.61%)
Feb 12, 2013 2.377 2.377 2.338 2.345 37,276 -0.00(-0.15%)
Feb 11, 2013 2.289 2.392 2.284 2.349 89,724 +0.07(+3.28%)
Feb 08, 2013 2.282 2.292 2.267 2.274 30,162 -0.03(-1.23%)
Feb 07, 2013 2.277 2.321 2.274 2.303 6,663 +0.02(+0.93%)
Feb 06, 2013 2.306 2.306 2.267 2.282 130,802 -0.02(-1.08%)
Feb 04, 2013 2.370 2.370 2.274 2.306 110,010 -0.10(-3.99%)
Feb 01, 2013 2.484 2.484 2.399 2.402 52,375 -0.07(-2.73%)
Jan 31, 2013 2.452 2.488 2.392 2.470 104,604 +0.02(+0.72%)
Jan 30, 2013 2.449 2.466 2.363 2.452 75,576 +0.00(+0.00%)
Jan 29, 2013 2.427 2.456 2.413 2.452 71,062 +0.01(+0.44%)
Jan 28, 2013 2.441 2.445 2.406 2.441 57,899 +0.00(+0.00%)
Jan 25, 2013 2.395 2.441 2.363 2.441 110,477 +0.04(+1.78%)
Jan 24, 2013 2.434 2.434 2.363 2.399 110,815 -0.02(-0.74%)
Jan 23, 2013 2.413 2.470 2.402 2.417 221,785 +0.00(+0.15%)
Jan 22, 2013 2.381 2.417 2.306 2.413 375,082 +0.11(+4.62%)
Jan 18, 2013 2.363 2.395 2.274 2.306 205,259 -0.09(-3.71%)
Jan 17, 2013 2.306 2.395 2.232 2.395 881,417 -0.01(-0.59%)
Jan 16, 2013 1.859 2.523 1.859 2.409 3,937,613 +0.84(+53.05%)
Jan 15, 2013 1.578 1.578 1.560 1.574 39,394 +0.03(+1.84%)
Jan 14, 2013 1.532 1.581 1.528 1.546 21,371 +0.00(+0.23%)
Jan 11, 2013 1.514 1.553 1.514 1.542 6,756 +0.03(+1.88%)
Jan 10, 2013 1.485 1.528 1.482 1.514 6,120 +0.03(+1.91%)
Jan 09, 2013 1.500 1.500 1.485 1.485 12,662 -0.00(-0.24%)
Jan 08, 2013 1.468 1.493 1.468 1.489 3,140 -0.01(-0.95%)
Jan 07, 2013 1.493 1.521 1.485 1.503 49,857 -0.01(-0.94%)
Jan 04, 2013 1.507 1.522 1.507 1.517 23,881 +0.01(+0.71%)
Jan 03, 2013 1.507 1.510 1.500 1.507 3,939 +0.01(+0.71%)
Jan 02, 2013 1.493 1.507 1.436 1.496 32,703 +0.06(+4.21%)
Dec 31, 2012 1.436 1.445 1.386 1.436 58,709 -0.02(-1.22%)
Dec 28, 2012 1.489 1.489 1.425 1.453 31,786 -0.03(-2.15%)
Dec 27, 2012 1.443 1.489 1.443 1.485 8,723 +0.03(+1.95%)
Dec 26, 2012 1.457 1.461 1.439 1.457 3,939 -0.01(-0.49%)
Dec 24, 2012 1.493 1.493 1.429 1.464 18,470 -0.01(-0.96%)
Dec 21, 2012 1.436 1.493 1.354 1.478 145,209 +0.00(+0.24%)
Dec 20, 2012 1.500 1.503 1.464 1.475 51,494 +0.00(+0.00%)
Dec 19, 2012 1.468 1.492 1.432 1.475 65,398 +0.02(+1.22%)
Dec 18, 2012 1.464 1.464 1.421 1.457 32,641 +0.00(+0.00%)
Dec 17, 2012 1.407 1.457 1.404 1.457 78,159 +0.01(+0.99%)
Dec 14, 2012 1.436 1.468 1.436 1.443 7,245 +0.01(+0.74%)
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.