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 )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 0.3639 0.3693 0.3457 0.3544 79,163 -0.01(-1.87%)
Aug 28, 2020 0.3504 0.3612 0.3450 0.3612 165,465 +0.01(+1.52%)
Aug 27, 2020 0.3396 0.3625 0.3396 0.3558 227,985 +0.02(+4.76%)
Aug 26, 2020 0.3774 0.3774 0.3369 0.3396 415,057 -0.04(-10.32%)
Aug 25, 2020 0.3922 0.3976 0.3787 0.3787 396,529 -0.01(-3.77%)
Aug 24, 2020 0.3935 0.4043 0.3935 0.3935 240,517 -0.00(-0.34%)
Aug 21, 2020 0.4030 0.4043 0.3935 0.3949 447,423 -0.01(-2.33%)
Aug 20, 2020 0.4164 0.4164 0.3976 0.4043 534,533 +0.00(+0.00%)
Aug 19, 2020 0.4111 0.4259 0.3908 0.4043 1,503,669 -0.03(-6.25%)
Aug 18, 2020 0.4111 0.4650 0.4043 0.4313 3,000,675 +0.02(+5.26%)
Aug 17, 2020 0.3167 0.4313 0.3167 0.4097 6,989,770 +0.09(+29.91%)
Aug 14, 2020 0.3100 0.3194 0.3046 0.3154 239,664 +0.00(+0.86%)
Aug 13, 2020 0.3086 0.3235 0.3032 0.3127 619,744 -0.01(-3.33%)
Aug 12, 2020 0.3302 0.3747 0.3235 0.3235 2,441,737 +0.00(+0.42%)
Aug 11, 2020 0.3342 0.3504 0.3113 0.3221 415,020 -0.00(-0.83%)
Aug 10, 2020 0.3235 0.3248 0.3140 0.3248 32,321 +0.00(+0.42%)
Aug 07, 2020 0.3167 0.3248 0.3101 0.3235 39,325 +0.01(+4.35%)
Aug 06, 2020 0.3167 0.3235 0.3100 0.3100 157,740 -0.01(-3.77%)
Aug 05, 2020 0.3100 0.3221 0.3005 0.3221 315,021 +0.01(+3.02%)
Aug 04, 2020 0.3100 0.3275 0.3100 0.3127 201,956 -0.00(-0.43%)
Aug 03, 2020 0.3113 0.3356 0.3065 0.3140 333,326 -0.00(-0.43%)
Jul 31, 2020 0.3154 0.3396 0.3100 0.3154 333,898 -0.00(-0.85%)
Jul 30, 2020 0.3154 0.3368 0.3100 0.3181 200,346 +0.00(+1.29%)
Jul 29, 2020 0.3437 0.3828 0.3004 0.3140 1,867,610 +0.00(+0.87%)
Jul 28, 2020 0.3113 0.3113 0.3073 0.3113 37,685 +0.01(+1.76%)
Jul 27, 2020 0.2978 0.3100 0.2978 0.3059 68,055 +0.01(+2.25%)
Jul 24, 2020 0.2978 0.3140 0.2978 0.2992 146,173 -0.01(-3.48%)
Jul 23, 2020 0.3315 0.3315 0.3046 0.3100 159,937 -0.01(-2.13%)
Jul 22, 2020 0.3369 0.3639 0.3154 0.3167 160,716 -0.01(-2.08%)
Jul 21, 2020 0.3733 0.3733 0.3100 0.3235 489,635 -0.04(-12.09%)
Jul 20, 2020 0.3801 0.3908 0.3464 0.3679 1,398,647 -0.02(-5.21%)
Jul 17, 2020 0.3154 0.3962 0.3019 0.3881 2,496,815 +0.07(+23.61%)
Jul 16, 2020 0.2978 0.3248 0.2898 0.3140 795,382 +0.03(+8.88%)
Jul 15, 2020 0.2978 0.3100 0.2844 0.2884 214,303 -0.01(-2.06%)
Jul 14, 2020 0.2720 0.2989 0.2720 0.2945 484,493 +0.01(+4.05%)
Jul 13, 2020 0.2992 0.2992 0.2763 0.2830 184,690 -0.01(-2.78%)
Jul 10, 2020 0.2898 0.2965 0.2871 0.2911 57,875 +0.01(+2.37%)
Jul 09, 2020 0.2830 0.2938 0.2776 0.2844 151,025 +0.01(+3.94%)
Jul 08, 2020 0.2763 0.2778 0.2695 0.2736 194,951 -0.01(-2.41%)
Jul 07, 2020 0.2790 0.2898 0.2790 0.2803 97,038 +0.00(+0.49%)
Jul 06, 2020 0.2790 0.2884 0.2763 0.2790 107,967 +0.00(+0.49%)
Jul 02, 2020 0.2871 0.2965 0.2736 0.2776 144,689 -0.00(-0.48%)
Jul 01, 2020 0.2709 0.2977 0.2709 0.2790 267,363 +0.01(+3.50%)
Jun 30, 2020 0.2668 0.2722 0.2668 0.2695 39,162 +0.00(+0.50%)
Jun 29, 2020 0.2736 0.2776 0.2493 0.2682 284,406 +0.01(+3.65%)
Jun 26, 2020 0.2978 0.2978 0.2534 0.2588 690,798 -0.04(-13.51%)
Jun 25, 2020 0.2884 0.3005 0.2884 0.2992 42,212 +0.01(+3.26%)
Jun 24, 2020 0.2898 0.2938 0.2857 0.2898 189,275 -0.01(-4.02%)
Jun 23, 2020 0.2871 0.3154 0.2871 0.3019 200,309 +0.01(+2.75%)
Jun 22, 2020 0.2965 0.3019 0.2803 0.2938 340,694 -0.01(-3.54%)
Jun 19, 2020 0.2992 0.3181 0.2992 0.3046 282,700 -0.01(-2.59%)
Jun 18, 2020 0.3235 0.3369 0.2898 0.3127 907,097 -0.02(-5.31%)
Jun 17, 2020 0.3989 0.3989 0.3208 0.3302 1,891,866 -0.06(-15.22%)
Jun 16, 2020 0.3005 0.4245 0.2938 0.3895 6,695,220 +0.10(+33.18%)
Jun 15, 2020 0.2965 0.3086 0.2844 0.2925 525,355 -0.00(-1.36%)
Jun 12, 2020 0.2884 0.3046 0.2776 0.2965 75,683 +0.02(+7.84%)
Jun 11, 2020 0.2736 0.2952 0.2709 0.2749 427,248 -0.02(-8.04%)
Jun 10, 2020 0.3383 0.3504 0.2884 0.2990 592,424 -0.03(-9.09%)
Jun 09, 2020 0.2921 0.3747 0.2884 0.3288 1,397,274 +0.03(+10.41%)
Jun 08, 2020 0.2884 0.3288 0.2790 0.2978 520,458 +0.01(+3.27%)
Jun 05, 2020 0.2857 0.2952 0.2819 0.2884 347,996 +0.03(+10.31%)
Jun 04, 2020 0.2534 0.2884 0.2453 0.2615 1,474,783 +0.02(+7.18%)
Jun 03, 2020 0.2493 0.2574 0.2359 0.2439 195,671 +0.01(+2.84%)
Jun 02, 2020 0.2453 0.2547 0.2359 0.2372 302,697 -0.00(-0.57%)
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.