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:

Clearone Inc (NQ: CLRO )

1.830 -0.110 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.3047 0.3047 0.2831 0.2988 598,875 -0.00(-0.65%)
Dec 29, 2022 0.2870 0.3047 0.2870 0.3008 550,730 +0.01(+2.73%)
Dec 28, 2022 0.2890 0.2949 0.2851 0.2928 625,534 +0.00(+0.63%)
Dec 27, 2022 0.2910 0.3028 0.2882 0.2910 429,129 -0.01(-3.90%)
Dec 23, 2022 0.2970 0.3028 0.2939 0.3028 292,425 +0.00(+0.65%)
Dec 22, 2022 0.2949 0.3087 0.2870 0.3008 899,317 +0.01(+2.00%)
Dec 21, 2022 0.3008 0.3008 0.2910 0.2949 954,299 +0.00(+0.00%)
Dec 20, 2022 0.3008 0.3047 0.2929 0.2949 1,302,062 +0.00(+0.00%)
Dec 19, 2022 0.3106 0.3126 0.2910 0.2949 2,621,520 -0.03(-7.98%)
Dec 16, 2022 0.3047 0.3322 0.3047 0.3204 1,673,666 +0.01(+1.87%)
Dec 15, 2022 0.3067 0.3381 0.2988 0.3145 2,376,629 -0.00(-0.31%)
Dec 14, 2022 0.3047 0.3303 0.3047 0.3155 2,932,192 +0.01(+2.23%)
Dec 13, 2022 0.3087 0.3303 0.2910 0.3087 6,991,364 -0.02(-4.85%)
Dec 12, 2022 0.2713 0.3244 0.2575 0.3244 27,582,822 +0.05(+17.86%)
Dec 09, 2022 0.2222 0.3834 0.2202 0.2752 340,540,832 +0.12(+73.40%)
Dec 08, 2022 0.1657 0.1671 0.1490 0.1587 360,510 -0.00(-1.24%)
Dec 07, 2022 0.1549 0.1618 0.1549 0.1607 169,064 +0.01(+3.74%)
Dec 06, 2022 0.1549 0.1572 0.1477 0.1549 30,138 -0.00(-2.00%)
Dec 05, 2022 0.1618 0.1618 0.1479 0.1581 161,098 +0.01(+5.61%)
Dec 02, 2022 0.1455 0.1525 0.1426 0.1497 334,843 +0.00(+3.41%)
Dec 01, 2022 0.1494 0.1494 0.1367 0.1448 209,284 -0.01(-3.59%)
Nov 30, 2022 0.1455 0.1501 0.1455 0.1501 138,666 +0.00(+2.47%)
Nov 29, 2022 0.1407 0.1484 0.1407 0.1465 271,697 +0.01(+6.30%)
Nov 28, 2022 0.1410 0.1410 0.1337 0.1378 113,757 +0.01(+4.64%)
Nov 25, 2022 0.1278 0.1349 0.1278 0.1317 9,974 +0.00(+1.92%)
Nov 23, 2022 0.1258 0.1378 0.1239 0.1292 225,205 +0.00(+3.53%)
Nov 22, 2022 0.1217 0.1253 0.1180 0.1248 31,455 +0.00(+2.42%)
Nov 21, 2022 0.1219 0.1239 0.1219 0.1219 46,435 -0.00(-1.84%)
Nov 18, 2022 0.1239 0.1258 0.1219 0.1242 94,514 +0.01(+4.97%)
Nov 17, 2022 0.1143 0.1238 0.1140 0.1183 201,003 +0.00(+3.08%)
Nov 16, 2022 0.1121 0.1148 0.1090 0.1148 35,759 +0.00(+0.46%)
Nov 15, 2022 0.1160 0.1160 0.1088 0.1142 81,655 -0.00(-0.33%)
Nov 14, 2022 0.1088 0.1149 0.1088 0.1146 51,827 +0.01(+5.37%)
Nov 11, 2022 0.1022 0.1101 0.1022 0.1088 53,979 -0.00(-1.21%)
Nov 10, 2022 0.1073 0.1121 0.1073 0.1101 51,059 -0.00(-1.65%)
Nov 09, 2022 0.1121 0.1121 0.1024 0.1119 97,602 +0.01(+7.43%)
Nov 08, 2022 0.1022 0.1061 0.1022 0.1042 28,556 +0.00(+1.73%)
Nov 07, 2022 0.1024 0.1101 0.0984 0.1024 61,436 +0.00(+0.62%)
Nov 04, 2022 0.1081 0.1101 0.0984 0.1018 64,061 -0.01(-5.08%)
Nov 03, 2022 0.1101 0.1112 0.1072 0.1072 35,367 -0.00(-0.82%)
Nov 02, 2022 0.1109 0.1109 0.1081 0.1081 11,567 +0.00(+0.81%)
Nov 01, 2022 0.1101 0.1101 0.1072 0.1073 13,779 +0.00(+0.04%)
Oct 31, 2022 0.1094 0.1120 0.1072 0.1072 103,828 -0.00(-4.00%)
Oct 28, 2022 0.1113 0.1138 0.1101 0.1117 73,980 +0.00(+0.35%)
Oct 27, 2022 0.1121 0.1159 0.1111 0.1113 45,479 +0.00(+1.09%)
Oct 26, 2022 0.1180 0.1180 0.1094 0.1101 166,470 -0.01(-6.62%)
Oct 25, 2022 0.1131 0.1180 0.1131 0.1179 72,199 +0.00(+4.28%)
Oct 24, 2022 0.1123 0.1138 0.1123 0.1131 42,249 -0.00(-0.16%)
Oct 21, 2022 0.1138 0.1150 0.1121 0.1132 23,922 -0.00(-0.48%)
Oct 20, 2022 0.1138 0.1138 0.1121 0.1138 21,185 +0.00(+1.53%)
Oct 19, 2022 0.1121 0.1138 0.1121 0.1121 40,825 +0.00(+0.00%)
Oct 18, 2022 0.1138 0.1138 0.1121 0.1121 32,742 +0.00(+0.19%)
Oct 17, 2022 0.1138 0.1138 0.1112 0.1119 15,575 -0.00(-0.72%)
Oct 14, 2022 0.1139 0.1140 0.1112 0.1127 39,060 +0.00(+0.53%)
Oct 13, 2022 0.1121 0.1130 0.1121 0.1121 26,811 +0.00(+0.00%)
Oct 12, 2022 0.1133 0.1136 0.1112 0.1121 14,201 +0.00(+0.90%)
Oct 11, 2022 0.1101 0.1139 0.1101 0.1111 31,735 +0.00(+0.89%)
Oct 10, 2022 0.1160 0.1160 0.1095 0.1101 57,234 +0.00(+1.74%)
Oct 07, 2022 0.1101 0.1101 0.1081 0.1082 81,325 +0.00(+0.90%)
Oct 06, 2022 0.1116 0.1127 0.1072 0.1072 79,636 -0.01(-5.13%)
Oct 05, 2022 0.1112 0.1139 0.1112 0.1130 20,143 +0.00(+1.66%)
Oct 04, 2022 0.1129 0.1140 0.1112 0.1112 69,132 +0.00(+2.84%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.