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 )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2015 4.678 4.700 4.700 4.700 17,333 +0.03(+0.56%)
Dec 30, 2015 4.700 4.720 4.671 4.673 6,933 -0.00(-0.09%)
Dec 29, 2015 4.674 4.743 4.671 4.678 7,098 +0.01(+0.23%)
Dec 28, 2015 4.783 4.783 4.667 4.667 1,537 +0.01(+0.31%)
Dec 24, 2015 4.663 4.652 4.652 4.652 9,904 -0.12(-2.59%)
Dec 23, 2015 4.769 4.787 4.710 4.776 12,105 +0.02(+0.38%)
Dec 22, 2015 4.723 4.780 4.700 4.758 4,773 +0.03(+0.54%)
Dec 21, 2015 4.758 4.787 4.707 4.732 9,412 +0.07(+1.56%)
Dec 18, 2015 4.761 4.834 4.660 4.660 32,088 -0.15(-3.17%)
Dec 17, 2015 4.740 4.834 4.740 4.812 8,575 +0.02(+0.46%)
Dec 16, 2015 4.889 4.889 4.660 4.790 19,627 -0.08(-1.64%)
Dec 15, 2015 4.750 4.870 4.725 4.870 70,477 +0.12(+2.60%)
Dec 14, 2015 4.652 4.761 4.652 4.747 39,203 +0.12(+2.59%)
Dec 11, 2015 4.685 4.732 4.625 4.627 3,158 -0.07(-1.55%)
Dec 10, 2015 4.689 4.743 4.671 4.700 13,671 +0.06(+1.25%)
Dec 09, 2015 4.587 4.732 4.558 4.641 14,171 -0.01(-0.23%)
Dec 08, 2015 4.721 4.721 4.551 4.652 10,479 +0.03(+0.71%)
Dec 07, 2015 4.740 4.743 4.620 4.620 6,374 -0.09(-1.85%)
Dec 04, 2015 4.747 4.747 4.707 4.707 15,233 -0.04(-0.92%)
Dec 03, 2015 4.725 4.750 4.725 4.750 10,196 +0.00(+0.00%)
Dec 02, 2015 4.717 4.757 4.707 4.750 12,413 +0.03(+0.54%)
Dec 01, 2015 4.740 4.740 4.627 4.725 20,890 +0.01(+0.31%)
Nov 30, 2015 4.631 4.711 4.573 4.711 45,355 +0.11(+2.30%)
Nov 27, 2015 4.653 4.653 4.501 4.604 6,153 -0.04(-0.88%)
Nov 25, 2015 4.472 4.645 4.645 4.645 19,333 +0.04(+0.94%)
Nov 24, 2015 4.591 4.616 4.486 4.602 30,905 +0.08(+1.84%)
Nov 23, 2015 4.530 4.580 4.472 4.519 20,479 -0.02(-0.40%)
Nov 20, 2015 4.475 4.548 4.428 4.537 24,404 +0.06(+1.38%)
Nov 19, 2015 4.468 4.635 4.396 4.475 40,370 +0.10(+2.23%)
Nov 18, 2015 4.363 4.475 4.363 4.377 28,450 +0.08(+1.85%)
Nov 17, 2015 4.341 4.428 4.298 4.298 13,016 -0.01(-0.25%)
Nov 16, 2015 4.291 4.425 4.291 4.309 5,728 +0.03(+0.76%)
Nov 13, 2015 4.309 4.330 4.218 4.276 26,160 -0.03(-0.76%)
Nov 12, 2015 4.204 4.309 4.165 4.309 21,446 +0.13(+3.12%)
Nov 11, 2015 4.591 4.591 4.113 4.178 30,593 -0.28(-6.26%)
Nov 10, 2015 4.595 4.595 4.457 4.457 6,744 -0.14(-2.99%)
Nov 09, 2015 4.667 4.667 4.562 4.595 27,309 +0.05(+1.20%)
Nov 06, 2015 4.511 4.671 4.453 4.540 39,378 +0.02(+0.44%)
Nov 05, 2015 4.472 4.526 4.461 4.520 30,358 +0.06(+1.34%)
Nov 04, 2015 4.522 4.522 4.377 4.461 5,369 -0.04(-0.89%)
Nov 03, 2015 4.515 4.515 4.432 4.501 9,641 +0.01(+0.24%)
Nov 02, 2015 4.461 4.519 4.421 4.490 18,275 +0.11(+2.61%)
Oct 30, 2015 4.433 4.513 4.332 4.376 53,719 -0.05(-1.06%)
Oct 29, 2015 4.343 4.444 4.260 4.423 18,234 +0.10(+2.34%)
Oct 28, 2015 4.368 4.423 4.300 4.321 18,857 -0.03(-0.58%)
Oct 27, 2015 4.448 4.448 4.275 4.347 17,702 -0.11(-2.43%)
Oct 26, 2015 4.293 4.469 4.293 4.455 20,364 +0.19(+4.58%)
Oct 23, 2015 4.332 4.383 4.170 4.260 22,322 +0.08(+1.81%)
Oct 22, 2015 4.181 4.477 4.181 4.184 19,430 +0.00(+0.09%)
Oct 21, 2015 4.210 4.210 4.170 4.181 16,081 -0.03(-0.60%)
Oct 20, 2015 4.235 4.264 4.135 4.206 14,691 +0.00(+0.00%)
Oct 19, 2015 4.343 4.487 4.188 4.206 43,800 -0.16(-3.56%)
Oct 16, 2015 4.441 4.491 4.361 4.361 8,597 -0.07(-1.63%)
Oct 15, 2015 4.430 4.509 4.340 4.433 16,951 -0.05(-1.21%)
Oct 14, 2015 4.408 4.488 4.368 4.488 9,672 +0.14(+3.24%)
Oct 13, 2015 4.405 4.513 4.343 4.347 32,241 -0.05(-1.23%)
Oct 12, 2015 4.451 4.477 4.206 4.401 40,952 -0.03(-0.57%)
Oct 09, 2015 4.470 4.477 4.426 4.426 2,110 -0.05(-1.13%)
Oct 08, 2015 4.448 4.513 4.439 4.477 32,241 +0.03(+0.73%)
Oct 07, 2015 4.466 4.484 4.386 4.444 33,097 -0.04(-0.89%)
Oct 06, 2015 4.462 4.484 4.408 4.484 14,782 +0.00(+0.00%)
Oct 05, 2015 4.430 4.484 4.321 4.484 21,242 +0.04(+0.98%)
Oct 02, 2015 4.405 4.441 4.368 4.441 23,505 -0.01(-0.16%)
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.