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 )

0.9104 -0.0072 (-0.78%)
Streaming Delayed Price Updated: 3:39 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, 2014 1.207 1.228 1.228 1.228 59,666 +0.00(+0.18%)
Dec 30, 2014 1.226 1.253 1.221 1.226 66,953 -0.00(-0.10%)
Dec 29, 2014 1.222 1.237 1.222 1.227 17,661 -0.00(-0.20%)
Dec 26, 2014 1.242 1.242 1.216 1.229 74,320 +0.01(+0.41%)
Dec 24, 2014 1.227 1.224 1.224 1.224 23,070 -0.00(-0.21%)
Dec 23, 2014 1.222 1.231 1.213 1.227 31,344 +0.01(+0.41%)
Dec 22, 2014 1.216 1.242 1.213 1.222 21,010 +0.00(+0.21%)
Dec 19, 2014 1.216 1.239 1.209 1.219 95,776 +0.00(+0.31%)
Dec 18, 2014 1.207 1.238 1.194 1.216 82,880 -0.02(-1.23%)
Dec 17, 2014 1.205 1.248 1.205 1.231 46,094 +0.00(+0.10%)
Dec 16, 2014 1.189 1.262 1.174 1.229 152,276 +0.03(+2.73%)
Dec 15, 2014 1.232 1.232 1.188 1.197 85,545 -0.01(-1.14%)
Dec 12, 2014 1.288 1.288 1.209 1.210 125,052 -0.04(-3.31%)
Dec 11, 2014 1.257 1.270 1.251 1.252 24,343 +0.00(+0.30%)
Dec 10, 2014 1.376 1.376 1.247 1.248 213,668 +0.00(+0.00%)
Dec 09, 2014 1.365 1.365 1.190 1.248 458,833 -0.00(-0.20%)
Dec 08, 2014 1.248 1.267 1.232 1.251 222,915 +0.00(+0.20%)
Dec 05, 2014 1.246 1.248 1.151 1.248 36,827 +0.01(+0.50%)
Dec 04, 2014 1.241 1.248 1.225 1.242 20,418 -0.00(-0.40%)
Dec 03, 2014 1.257 1.257 1.213 1.247 43,946 -0.00(-0.30%)
Dec 02, 2014 1.191 1.269 1.191 1.251 160,985 +0.07(+6.12%)
Dec 01, 2014 1.146 1.182 1.146 1.179 198,471 +0.01(+1.07%)
Nov 28, 2014 1.147 1.175 1.147 1.166 156,340 +0.02(+1.52%)
Nov 26, 2014 1.151 1.149 1.149 1.149 57,052 +0.00(+0.22%)
Nov 25, 2014 1.116 1.239 1.116 1.146 46,156 +0.02(+1.54%)
Nov 24, 2014 1.175 1.175 1.068 1.129 318,210 -0.07(-5.52%)
Nov 21, 2014 1.196 1.213 1.180 1.195 96,660 -0.01(-0.62%)
Nov 20, 2014 1.217 1.217 1.177 1.202 21,061 -0.02(-1.93%)
Nov 19, 2014 1.244 1.244 1.207 1.226 54,336 -0.01(-0.81%)
Nov 18, 2014 1.232 1.239 1.210 1.236 57,197 +0.00(+0.10%)
Nov 17, 2014 1.221 1.234 1.195 1.234 66,309 +0.00(+0.30%)
Nov 14, 2014 1.216 1.231 1.216 1.231 39,904 +0.02(+2.06%)
Nov 13, 2014 1.170 1.218 1.170 1.206 39,310 -0.01(-0.92%)
Nov 12, 2014 1.212 1.226 1.201 1.217 94,233 -0.00(-0.20%)
Nov 11, 2014 1.238 1.238 1.208 1.220 79,448 +0.00(+0.20%)
Nov 10, 2014 1.215 1.241 1.215 1.217 99,071 +0.00(+0.00%)
Nov 07, 2014 1.242 1.242 1.215 1.217 87,371 -0.02(-2.00%)
Nov 06, 2014 1.238 1.242 1.218 1.242 96,965 +0.02(+1.73%)
Nov 05, 2014 1.243 1.243 1.213 1.221 149,896 -0.01(-0.61%)
Nov 04, 2014 1.251 1.251 1.208 1.228 75,301 -0.01(-1.00%)
Nov 03, 2014 1.251 1.256 1.236 1.241 397,835 +0.02(+1.94%)
Oct 31, 2014 1.217 1.242 1.207 1.217 372,257 +0.03(+2.66%)
Oct 30, 2014 1.196 1.196 1.170 1.186 150,217 -0.02(-1.78%)
Oct 29, 2014 1.186 1.222 1.182 1.207 241,775 +0.03(+2.86%)
Oct 28, 2014 1.104 1.186 1.100 1.174 365,797 +0.08(+7.40%)
Oct 27, 2014 1.101 1.105 1.055 1.093 195,000 +0.04(+3.54%)
Oct 24, 2014 1.070 1.118 1.054 1.055 163,870 +0.00(+0.24%)
Oct 23, 2014 0.9831 1.138 0.9831 1.053 999,629 +0.12(+12.80%)
Oct 22, 2014 0.9582 0.9582 0.9333 0.9333 48,446 -0.03(-3.35%)
Oct 21, 2014 0.9433 0.9694 0.9408 0.9657 80,790 +0.02(+1.64%)
Oct 20, 2014 0.9458 0.9576 0.9421 0.9501 109,292 +0.00(+0.07%)
Oct 17, 2014 0.9533 0.9806 0.9346 0.9495 60,275 -0.01(-0.91%)
Oct 16, 2014 0.9520 0.9582 0.9508 0.9582 15,709 +0.00(+0.00%)
Oct 15, 2014 0.9346 0.9582 0.9346 0.9582 85,032 -0.01(-1.28%)
Oct 14, 2014 0.9498 0.9707 0.9433 0.9707 71,814 -0.01(-1.14%)
Oct 13, 2014 0.9806 0.9831 0.9806 0.9819 18,883 +0.00(+0.00%)
Oct 10, 2014 0.9757 0.9956 0.9296 0.9819 353,261 +0.00(+0.19%)
Oct 09, 2014 0.9682 0.9831 0.9657 0.9800 87,178 -0.00(-0.51%)
Oct 08, 2014 1.001 1.001 0.9683 0.9850 194,260 -0.02(-2.28%)
Oct 07, 2014 1.010 1.019 1.008 1.008 93,405 -0.00(-0.37%)
Oct 06, 2014 1.023 1.044 1.009 1.012 180,785 -0.03(-3.10%)
Oct 03, 2014 1.043 1.044 1.041 1.044 19,470 +0.00(+0.00%)
Oct 02, 2014 1.010 1.044 1.010 1.044 20,490 +0.00(+0.05%)
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.