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 )

0.9701 -0.0299 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2014 3.577 3.710 3.577 3.611 48,804 -0.14(-3.70%)
Apr 29, 2014 3.628 3.774 3.575 3.749 162,121 +0.14(+3.94%)
Apr 28, 2014 3.468 3.628 3.429 3.607 118,615 +0.13(+3.68%)
Apr 25, 2014 3.490 3.508 3.468 3.479 95,949 -0.05(-1.41%)
Apr 24, 2014 3.500 3.547 3.476 3.529 46,736 +0.02(+0.71%)
Apr 23, 2014 3.483 3.518 3.479 3.504 92,797 +0.02(+0.51%)
Apr 22, 2014 3.454 3.554 3.454 3.486 139,390 -0.01(-0.41%)
Apr 21, 2014 3.465 3.572 3.465 3.500 116,274 -0.07(-1.89%)
Apr 17, 2014 3.540 3.568 3.568 3.568 85,262 +0.01(+0.20%)
Apr 16, 2014 3.518 3.579 3.518 3.561 37,765 +0.07(+2.14%)
Apr 15, 2014 3.564 3.564 3.402 3.486 156,904 -0.08(-2.19%)
Apr 14, 2014 3.614 3.614 3.554 3.564 67,871 -0.06(-1.57%)
Apr 11, 2014 3.572 3.635 3.554 3.621 127,862 +0.03(+0.79%)
Apr 10, 2014 3.653 3.696 3.497 3.593 31,980 -0.07(-1.94%)
Apr 09, 2014 3.625 3.689 3.625 3.664 23,150 +0.02(+0.59%)
Apr 08, 2014 3.678 3.678 3.600 3.643 21,878 -0.02(-0.58%)
Apr 07, 2014 3.689 3.717 3.589 3.664 48,422 -0.00(-0.10%)
Apr 04, 2014 3.671 3.707 3.614 3.667 43,399 -0.03(-0.77%)
Apr 03, 2014 3.643 3.717 3.614 3.696 47,614 +0.08(+2.26%)
Apr 02, 2014 3.564 3.628 3.564 3.614 146,850 -0.04(-1.07%)
Apr 01, 2014 3.643 3.721 3.607 3.653 119,648 +0.01(+0.29%)
Mar 31, 2014 3.756 3.756 3.568 3.643 166,291 -0.15(-4.03%)
Mar 28, 2014 3.859 3.859 3.767 3.795 67,846 -0.04(-1.02%)
Mar 27, 2014 3.874 3.971 3.788 3.834 65,091 -0.04(-1.10%)
Mar 26, 2014 3.874 3.975 3.838 3.877 72,748 -0.02(-0.55%)
Mar 25, 2014 3.806 3.909 3.806 3.898 73,105 +0.07(+1.95%)
Mar 24, 2014 3.977 3.977 3.767 3.824 186,780 -0.18(-4.53%)
Mar 21, 2014 4.009 4.009 3.909 4.005 115,900 +0.04(+1.08%)
Mar 20, 2014 3.998 4.051 3.927 3.962 57,781 -0.10(-2.36%)
Mar 19, 2014 4.076 4.076 3.982 4.058 73,243 -0.01(-0.17%)
Mar 18, 2014 4.051 4.115 3.998 4.065 54,365 +0.04(+0.97%)
Mar 17, 2014 3.970 4.073 3.934 4.026 57,615 +0.03(+0.71%)
Mar 14, 2014 3.920 4.016 3.909 3.998 61,126 +0.05(+1.17%)
Mar 13, 2014 4.002 4.026 3.888 3.952 86,452 -0.04(-1.07%)
Mar 12, 2014 4.119 4.119 3.909 3.994 101,729 -0.12(-3.02%)
Mar 11, 2014 4.311 4.328 4.105 4.119 125,577 -0.13(-3.09%)
Mar 10, 2014 4.158 4.360 4.108 4.250 180,932 +0.14(+3.46%)
Mar 07, 2014 4.268 4.335 4.090 4.108 136,503 -0.17(-3.91%)
Mar 06, 2014 4.247 4.442 4.215 4.275 104,683 +0.03(+0.75%)
Mar 05, 2014 4.169 4.319 4.105 4.243 97,738 +0.12(+3.02%)
Mar 04, 2014 4.026 4.243 4.002 4.119 139,810 +0.06(+1.49%)
Mar 03, 2014 3.945 4.261 3.916 4.058 203,888 +0.21(+5.45%)
Feb 28, 2014 4.165 4.277 3.767 3.849 245,760 -0.26(-6.32%)
Feb 27, 2014 4.424 4.606 3.554 4.108 414,809 -0.16(-3.67%)
Feb 26, 2014 4.122 5.082 3.945 4.264 992,033 +0.43(+11.21%)
Feb 25, 2014 3.696 3.898 3.696 3.834 355,618 +0.21(+5.78%)
Feb 24, 2014 3.339 3.671 3.323 3.625 281,252 +0.28(+8.51%)
Feb 21, 2014 3.305 3.341 3.273 3.341 53,360 +0.06(+1.84%)
Feb 20, 2014 3.287 3.305 3.280 3.280 19,852 -0.01(-0.43%)
Feb 19, 2014 3.323 3.323 3.294 3.294 29,467 -0.02(-0.54%)
Feb 18, 2014 3.255 3.323 3.252 3.312 27,413 +0.03(+0.98%)
Feb 14, 2014 3.287 3.280 3.280 3.280 49,806 +0.00(+0.11%)
Feb 13, 2014 3.280 3.314 3.259 3.277 42,211 -0.07(-2.02%)
Feb 12, 2014 3.358 3.358 3.333 3.344 25,015 +0.01(+0.43%)
Feb 11, 2014 3.323 3.365 3.316 3.330 66,256 +0.03(+0.97%)
Feb 10, 2014 3.287 3.305 3.287 3.298 18,495 +0.00(+0.11%)
Feb 07, 2014 3.277 3.305 3.241 3.294 20,738 +0.00(+0.11%)
Feb 06, 2014 3.241 3.305 3.241 3.291 38,497 +0.07(+2.21%)
Feb 05, 2014 3.252 3.269 3.202 3.220 59,663 -0.03(-0.98%)
Feb 04, 2014 3.245 3.301 3.245 3.252 40,137 +0.00(+0.11%)
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.