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 29, 2023 0.7267 0.7474 0.6787 0.7413 170,557 +0.01(+1.07%)
Dec 28, 2023 0.6033 0.7884 0.6067 0.7335 1,238,299 +0.15(+26.61%)
Dec 27, 2023 0.5587 0.5881 0.5587 0.5793 74,495 +0.00(+0.61%)
Dec 26, 2023 0.5690 0.5758 0.5634 0.5758 46,365 +0.00(+0.01%)
Dec 22, 2023 0.5690 0.5758 0.5690 0.5758 14,180 -0.00(-0.01%)
Dec 21, 2023 0.5942 0.5942 0.5707 0.5758 27,311 -0.01(-2.33%)
Dec 20, 2023 0.5758 0.5928 0.5630 0.5896 70,902 +0.02(+4.12%)
Dec 19, 2023 0.5573 0.5663 0.5573 0.5663 41,691 -0.00(-0.35%)
Dec 18, 2023 0.5690 0.5690 0.5573 0.5682 20,004 -0.00(-0.13%)
Dec 15, 2023 0.5690 0.5738 0.5690 0.5690 27,317 +0.00(+0.62%)
Dec 14, 2023 0.5621 0.5690 0.5621 0.5655 36,721 +0.01(+1.84%)
Dec 13, 2023 0.5621 0.5621 0.5485 0.5553 38,345 -0.00(-0.61%)
Dec 12, 2023 0.5553 0.5690 0.5484 0.5587 46,331 -0.00(-0.61%)
Dec 11, 2023 0.5519 0.5621 0.5498 0.5621 56,487 +0.01(+1.23%)
Dec 08, 2023 0.5571 0.5690 0.5518 0.5553 21,656 -0.00(-0.86%)
Dec 07, 2023 0.5325 0.5683 0.5325 0.5601 32,097 +0.03(+4.73%)
Dec 06, 2023 0.5621 0.5690 0.5354 0.5348 88,986 -0.01(-2.56%)
Dec 05, 2023 0.5690 0.5690 0.5488 0.5488 55,609 -0.01(-1.20%)
Dec 04, 2023 0.5635 0.5638 0.5416 0.5555 61,025 -0.01(-1.42%)
Dec 01, 2023 0.5758 0.5758 0.5355 0.5635 90,023 +0.00(+0.24%)
Nov 30, 2023 0.5621 0.5621 0.5412 0.5621 68,807 +0.01(+2.23%)
Nov 29, 2023 0.5495 0.5621 0.5416 0.5499 114,517 -0.01(-0.96%)
Nov 28, 2023 0.5553 0.5558 0.5484 0.5552 45,081 +0.00(+0.12%)
Nov 27, 2023 0.5621 0.5621 0.5488 0.5545 39,131 -0.00(-0.01%)
Nov 24, 2023 0.5412 0.5560 0.5347 0.5546 50,973 +0.03(+4.93%)
Nov 22, 2023 0.5477 0.5477 0.5279 0.5285 72,426 -0.00(-0.53%)
Nov 21, 2023 0.5484 0.5469 0.5142 0.5314 107,072 +0.00(+0.69%)
Nov 20, 2023 0.4904 0.5309 0.4904 0.5277 62,740 +0.04(+7.62%)
Nov 17, 2023 0.4799 0.5011 0.4799 0.4904 57,025 -0.00(-0.51%)
Nov 16, 2023 0.4933 0.4935 0.4846 0.4929 33,112 -0.00(-0.14%)
Nov 15, 2023 0.4730 0.4936 0.4706 0.4936 38,358 +0.01(+2.86%)
Nov 14, 2023 0.4600 0.4847 0.4531 0.4799 92,332 +0.02(+5.26%)
Nov 13, 2023 0.4681 0.4681 0.4559 0.4559 23,440 -0.01(-1.23%)
Nov 10, 2023 0.4644 0.4708 0.4538 0.4616 31,143 -0.00(-0.69%)
Nov 09, 2023 0.4936 0.4936 0.4563 0.4648 31,210 -0.02(-3.91%)
Nov 08, 2023 0.4799 0.4936 0.4731 0.4837 38,418 +0.01(+2.26%)
Nov 07, 2023 0.4668 0.4832 0.4668 0.4730 19,327 +0.00(+0.66%)
Nov 06, 2023 0.4525 0.4792 0.4525 0.4699 33,160 +0.01(+2.62%)
Nov 03, 2023 0.4573 0.4646 0.4387 0.4579 76,691 -0.00(-0.25%)
Nov 02, 2023 0.4520 0.4686 0.4500 0.4591 47,058 +0.01(+1.56%)
Nov 01, 2023 0.4525 0.4569 0.4463 0.4520 34,713 -0.00(-0.71%)
Oct 31, 2023 0.4501 0.4593 0.4456 0.4553 24,528 +0.01(+1.22%)
Oct 30, 2023 0.4490 0.4655 0.4473 0.4498 10,423 +0.00(+0.55%)
Oct 27, 2023 0.4470 0.4606 0.4456 0.4473 10,492 +0.00(+0.08%)
Oct 26, 2023 0.4490 0.4490 0.4353 0.4470 21,686 -0.01(-1.95%)
Oct 25, 2023 0.4542 0.4627 0.4463 0.4559 28,968 +0.00(+0.00%)
Oct 24, 2023 0.4531 0.4647 0.4531 0.4559 23,071 +0.00(+0.76%)
Oct 23, 2023 0.4662 0.4662 0.4525 0.4525 16,123 -0.01(-2.94%)
Oct 20, 2023 0.4861 0.4861 0.4662 0.4662 41,942 -0.02(-3.70%)
Oct 19, 2023 0.4799 0.4935 0.4806 0.4841 13,796 +0.00(+0.14%)
Oct 18, 2023 0.4833 0.4936 0.4833 0.4834 20,709 +0.00(+0.58%)
Oct 17, 2023 0.4867 0.4936 0.4806 0.4806 24,909 -0.01(-1.34%)
Oct 16, 2023 0.5004 0.4989 0.4868 0.4871 47,293 -0.01(-1.73%)
Oct 13, 2023 0.5089 0.5142 0.4936 0.4956 29,912 -0.01(-2.61%)
Oct 12, 2023 0.5409 0.5409 0.5039 0.5089 64,165 +0.02(+3.25%)
Oct 11, 2023 0.4936 0.5073 0.4916 0.4929 45,137 -0.00(-0.83%)
Oct 10, 2023 0.4970 0.5107 0.4958 0.4970 36,631 +0.00(+0.00%)
Oct 09, 2023 0.4985 0.5105 0.4958 0.4970 80,297 -0.01(-2.67%)
Oct 06, 2023 0.5142 0.5142 0.5075 0.5107 42,806 -0.00(-0.68%)
Oct 05, 2023 0.5214 0.5217 0.5142 0.5142 55,658 -0.01(-1.39%)
Oct 04, 2023 0.5279 0.5279 0.5214 0.5214 39,125 -0.01(-1.22%)
Oct 03, 2023 0.5347 0.5412 0.5214 0.5279 35,779 +0.00(+0.26%)
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.