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 )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2018 0.1617 0.1819 0.1617 0.1685 865,909 +0.01(+4.17%)
Dec 28, 2018 0.1712 0.1712 0.1604 0.1617 802,097 -0.01(-3.23%)
Dec 27, 2018 0.1631 0.1725 0.1537 0.1671 1,387,702 +0.01(+3.33%)
Dec 26, 2018 0.1617 0.1658 0.1590 0.1617 161,176 -0.00(-1.64%)
Dec 24, 2018 0.1725 0.1725 0.1590 0.1644 287,894 -0.01(-5.43%)
Dec 21, 2018 0.1604 0.1739 0.1563 0.1739 537,946 +0.01(+9.32%)
Dec 20, 2018 0.1658 0.1658 0.1590 0.1590 173,864 -0.01(-4.84%)
Dec 19, 2018 0.1644 0.1752 0.1509 0.1671 186,381 +0.00(+0.81%)
Dec 18, 2018 0.1671 0.1752 0.1631 0.1658 183,421 -0.00(-0.81%)
Dec 17, 2018 0.1766 0.1766 0.1563 0.1671 627,491 -0.00(-2.36%)
Dec 14, 2018 0.1833 0.1833 0.1671 0.1712 320,542 -0.01(-7.28%)
Dec 13, 2018 0.1873 0.1941 0.1819 0.1846 135,110 -0.00(-0.75%)
Dec 12, 2018 0.1766 0.1860 0.1766 0.1860 89,410 +0.01(+2.99%)
Dec 11, 2018 0.1914 0.1941 0.1792 0.1806 296,123 -0.01(-6.29%)
Dec 10, 2018 0.1766 0.1954 0.1671 0.1927 802,891 +0.02(+10.00%)
Dec 07, 2018 0.1658 0.1860 0.1590 0.1752 1,162,707 +0.00(+2.36%)
Dec 06, 2018 0.1739 0.1873 0.1631 0.1712 412,720 -0.01(-3.79%)
Dec 04, 2018 0.1833 0.1873 0.1671 0.1779 175,111 -0.00(-2.22%)
Dec 03, 2018 0.1900 0.1968 0.1819 0.1819 202,319 -0.01(-4.26%)
Nov 30, 2018 0.1954 0.1954 0.1873 0.1900 274,538 -0.01(-2.76%)
Nov 29, 2018 0.1860 0.1995 0.1685 0.1954 1,769,830 +0.01(+3.57%)
Nov 28, 2018 0.1887 0.2264 0.1846 0.1887 7,400,851 +0.02(+10.24%)
Nov 27, 2018 0.1712 0.1779 0.1712 0.1712 604,222 -0.00(-1.55%)
Nov 26, 2018 0.1752 0.1819 0.1712 0.1739 1,211,337 +0.00(+1.57%)
Nov 23, 2018 0.1819 0.1833 0.1712 0.1712 265,634 -0.01(-3.05%)
Nov 21, 2018 0.1766 0.1766 0.1766 0 +0.00(+1.27%)
Nov 20, 2018 0.1725 0.1806 0.1712 0.1743 487,402 +0.00(+1.06%)
Nov 19, 2018 0.1712 0.1806 0.1712 0.1725 695,005 +0.00(+0.00%)
Nov 16, 2018 0.1766 0.2385 0.1644 0.1725 12,217,702 -0.00(-1.54%)
Nov 15, 2018 0.1712 0.1766 0.1712 0.1752 611,241 +0.01(+3.58%)
Nov 14, 2018 0.1712 0.1720 0.1561 0.1692 673,390 +0.00(+0.41%)
Nov 13, 2018 0.1819 0.1860 0.1509 0.1685 2,061,034 -0.01(-4.58%)
Nov 12, 2018 0.1860 0.2022 0.1752 0.1766 2,146,519 -0.01(-5.76%)
Nov 09, 2018 0.1927 0.1954 0.1819 0.1873 1,443,181 -0.01(-4.14%)
Nov 08, 2018 0.2291 0.2520 0.1927 0.1954 3,523,218 -0.03(-13.69%)
Nov 07, 2018 0.2372 0.2790 0.2170 0.2264 7,600,374 -0.04(-13.85%)
Nov 06, 2018 0.2008 0.2911 0.1819 0.2628 14,531,386 +0.06(+30.87%)
Nov 05, 2018 0.1981 0.2262 0.1968 0.2008 504,579 +0.00(+0.00%)
Nov 02, 2018 0.2062 0.2075 0.1968 0.2008 274,538 -0.00(-0.67%)
Nov 01, 2018 0.2049 0.2224 0.2022 0.2022 595,978 -0.02(-9.09%)
Oct 31, 2018 0.2156 0.3504 0.2116 0.2224 11,385,606 +0.01(+2.48%)
Oct 30, 2018 0.2022 0.2170 0.2022 0.2170 482,371 +0.01(+7.33%)
Oct 29, 2018 0.2197 0.2197 0.2022 0.2022 180,201 -0.02(-7.98%)
Oct 26, 2018 0.2156 0.2197 0.2156 0.2197 20,033 +0.00(+0.62%)
Oct 25, 2018 0.2183 0.2197 0.2156 0.2183 15,886 +0.00(+1.25%)
Oct 24, 2018 0.2210 0.2210 0.2156 0.2156 2,901 +0.00(+0.00%)
Oct 23, 2018 0.2129 0.2197 0.2129 0.2156 25,168 +0.00(+0.63%)
Oct 22, 2018 0.2116 0.2210 0.2116 0.2143 28,581 +0.00(+1.27%)
Oct 19, 2018 0.2170 0.2305 0.2089 0.2116 130,591 -0.00(-1.87%)
Oct 18, 2018 0.2291 0.2372 0.2156 0.2156 326,055 -0.01(-5.88%)
Oct 17, 2018 0.2359 0.2385 0.2224 0.2291 54,848 -0.01(-4.49%)
Oct 16, 2018 0.2264 0.2399 0.2224 0.2399 94,344 +0.02(+7.88%)
Oct 15, 2018 0.2399 0.2399 0.2224 0.2224 66,052 -0.02(-6.78%)
Oct 12, 2018 0.2332 0.2385 0.2291 0.2385 48,229 -0.00(-0.16%)
Oct 11, 2018 0.2291 0.2439 0.2291 0.2389 41,470 +0.01(+3.67%)
Oct 10, 2018 0.2453 0.2561 0.2224 0.2305 164,997 -0.01(-6.04%)
Oct 09, 2018 0.2480 0.2558 0.2426 0.2453 35,571 -0.00(-0.55%)
Oct 08, 2018 0.2655 0.2655 0.2426 0.2466 54,388 -0.02(-8.04%)
Oct 05, 2018 0.2601 0.2682 0.2493 0.2682 24,485 +0.00(+1.79%)
Oct 04, 2018 0.2507 0.2736 0.2466 0.2635 177,730 +0.01(+5.11%)
Oct 03, 2018 0.2682 0.2682 0.2507 0.2507 104,361 -0.02(-7.00%)
Oct 02, 2018 0.2830 0.2833 0.2574 0.2695 86,524 -0.01(-4.31%)
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.