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 )

1.030 +0.110 (+11.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2013 1.100 1.091 1.091 1.091 79,552 +0.00(+0.11%)
Dec 30, 2013 1.106 1.106 1.080 1.090 172,259 -0.02(-1.46%)
Dec 27, 2013 1.144 1.144 1.101 1.106 178,406 -0.03(-2.84%)
Dec 26, 2013 1.120 1.148 1.120 1.139 58,410 +0.02(+2.01%)
Dec 24, 2013 1.124 1.127 1.115 1.116 54,039 +0.00(+0.34%)
Dec 23, 2013 1.088 1.129 1.088 1.113 95,993 +0.02(+2.05%)
Dec 20, 2013 1.115 1.150 1.089 1.090 149,606 -0.01(-1.35%)
Dec 19, 2013 1.069 1.105 1.069 1.105 85,715 +0.03(+3.02%)
Dec 18, 2013 1.075 1.075 1.059 1.073 107,444 +0.00(+0.23%)
Dec 17, 2013 1.048 1.076 1.048 1.070 175,328 +0.01(+1.30%)
Dec 16, 2013 1.064 1.078 1.048 1.057 255,982 -0.02(-2.08%)
Dec 13, 2013 1.058 1.083 1.038 1.079 348,223 +0.02(+2.12%)
Dec 12, 2013 1.075 1.110 1.045 1.057 313,734 -0.02(-2.30%)
Dec 11, 2013 1.094 1.094 1.058 1.081 391,069 -0.01(-1.14%)
Dec 10, 2013 1.094 1.108 1.084 1.094 164,754 -0.01(-0.90%)
Dec 09, 2013 1.124 1.124 1.079 1.104 391,012 -0.00(-0.23%)
Dec 06, 2013 1.074 1.119 1.058 1.106 0 +0.03(+2.42%)
Dec 05, 2013 1.127 1.127 1.044 1.080 0 -0.05(-4.09%)
Dec 04, 2013 1.144 1.149 1.116 1.126 0 -0.02(-1.84%)
Dec 03, 2013 1.147 1.164 1.140 1.147 0 +0.00(+0.00%)
Dec 02, 2013 1.145 1.149 1.139 1.147 0 +0.00(+0.00%)
Nov 29, 2013 1.150 1.151 1.147 1.147 0 +0.01(+0.65%)
Nov 27, 2013 1.147 1.151 1.136 1.140 0 -0.01(-0.65%)
Nov 26, 2013 1.149 1.157 1.136 1.147 0 +0.00(+0.00%)
Nov 25, 2013 1.156 1.161 1.145 1.147 0 -0.01(-0.65%)
Nov 22, 2013 1.147 1.157 1.147 1.155 0 +0.00(+0.22%)
Nov 21, 2013 1.151 1.156 1.137 1.152 0 -0.00(-0.11%)
Nov 20, 2013 1.149 1.161 1.134 1.154 0 +0.00(+0.43%)
Nov 19, 2013 1.150 1.170 1.134 1.149 0 -0.00(-0.22%)
Nov 18, 2013 1.144 1.164 1.139 1.151 0 +0.01(+1.09%)
Nov 15, 2013 1.157 1.157 1.135 1.139 0 -0.01(-1.19%)
Nov 14, 2013 1.159 1.163 1.146 1.152 0 +0.01(+1.20%)
Nov 12, 2013 1.145 1.145 1.135 1.139 0 +0.00(+0.33%)
Nov 11, 2013 1.150 1.157 1.135 1.135 0 -0.01(-0.76%)
Nov 08, 2013 1.141 1.160 1.140 1.144 0 -0.00(-0.22%)
Nov 07, 2013 1.140 1.146 1.134 1.146 0 +0.00(+0.22%)
Nov 06, 2013 1.152 1.157 1.139 1.144 0 -0.03(-2.65%)
Nov 05, 2013 1.144 1.175 1.139 1.175 0 +0.03(+2.72%)
Nov 04, 2013 1.157 1.167 1.140 1.144 0 -0.01(-1.18%)
Nov 01, 2013 1.167 1.174 1.140 1.157 0 -0.00(-0.21%)
Oct 31, 2013 1.171 1.171 1.136 1.160 0 -0.00(-0.21%)
Oct 30, 2013 1.188 1.188 1.134 1.162 0 -0.03(-2.20%)
Oct 29, 2013 1.185 1.196 1.165 1.188 0 +0.01(+0.63%)
Oct 28, 2013 1.170 1.206 1.161 1.181 0 +0.02(+2.15%)
Oct 25, 2013 1.103 1.157 1.089 1.156 0 +0.07(+6.17%)
Oct 24, 2013 1.040 1.111 1.040 1.089 0 +0.06(+6.32%)
Oct 23, 2013 1.048 1.048 1.023 1.024 0 -0.01(-1.08%)
Oct 22, 2013 1.042 1.045 1.025 1.035 0 -0.01(-1.19%)
Oct 21, 2013 1.047 1.058 1.043 1.048 0 -0.00(-0.12%)
Oct 18, 2013 1.052 1.052 1.042 1.049 39,832 +0.00(+0.36%)
Oct 17, 2013 1.043 1.052 1.039 1.045 0 +0.00(+0.24%)
Oct 16, 2013 1.045 1.045 1.039 1.043 0 +0.00(+0.36%)
Oct 15, 2013 1.040 1.040 1.039 1.039 0 -0.00(-0.12%)
Oct 14, 2013 1.038 1.050 1.038 1.040 0 +0.00(+0.24%)
Oct 11, 2013 1.033 1.049 1.033 1.038 0 +0.00(+0.48%)
Oct 10, 2013 1.039 1.039 1.024 1.033 0 -0.00(-0.12%)
Oct 09, 2013 1.029 1.048 1.029 1.034 0 +0.01(+1.22%)
Oct 08, 2013 1.030 1.030 1.022 1.022 0 -0.00(-0.12%)
Oct 07, 2013 1.028 1.048 1.023 1.023 0 +0.00(+0.00%)
Oct 04, 2013 1.032 1.033 1.012 1.023 0 +0.00(+0.12%)
Oct 03, 2013 1.009 1.033 1.009 1.022 0 +0.00(+0.24%)
Oct 02, 2013 1.018 1.030 1.006 1.019 0 +0.01(+0.86%)
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.