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 )

0.9588 -0.0091 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2020 0.3059 0.3059 0.3059 407,897 -0.00(-0.83%)
Dec 30, 2020 0.3046 0.3154 0.2980 0.3085 407,897 +0.00(+0.84%)
Dec 29, 2020 0.3113 0.3208 0.3032 0.3059 505,788 -0.01(-2.58%)
Dec 28, 2020 0.3369 0.3383 0.3086 0.3140 878,174 -0.02(-6.05%)
Dec 24, 2020 0.3396 0.3396 0.3261 0.3342 279,732 -0.00(-0.80%)
Dec 23, 2020 0.3275 0.3491 0.3248 0.3369 1,046,815 +0.01(+2.88%)
Dec 22, 2020 0.3073 0.3369 0.3073 0.3275 1,115,976 +0.02(+8.00%)
Dec 21, 2020 0.3073 0.3261 0.3032 0.3032 902,830 -0.01(-4.26%)
Dec 18, 2020 0.3261 0.3329 0.3154 0.3167 698,960 -0.01(-2.89%)
Dec 17, 2020 0.3423 0.3477 0.3241 0.3261 563,345 +0.00(+1.26%)
Dec 16, 2020 0.3288 0.3288 0.3167 0.3221 534,422 -0.01(-1.65%)
Dec 15, 2020 0.3356 0.3356 0.3248 0.3275 651,739 -0.01(-2.41%)
Dec 14, 2020 0.3693 0.3706 0.3302 0.3356 1,299,998 -0.04(-10.11%)
Dec 11, 2020 0.3383 0.4003 0.3302 0.3733 3,732,238 +0.02(+4.92%)
Dec 10, 2020 0.3774 0.4447 0.3261 0.3558 40,624,392 +0.05(+15.28%)
Dec 09, 2020 0.3140 0.3208 0.2965 0.3086 864,937 +0.01(+2.23%)
Dec 08, 2020 0.2992 0.3086 0.2992 0.3019 512,095 +0.01(+1.82%)
Dec 07, 2020 0.3154 0.3261 0.2952 0.2965 761,168 -0.02(-5.58%)
Dec 04, 2020 0.3194 0.3302 0.3086 0.3140 695,250 -0.01(-2.51%)
Dec 03, 2020 0.3261 0.3342 0.3167 0.3221 1,366,696 -0.00(-0.83%)
Dec 02, 2020 0.3194 0.3342 0.3019 0.3248 750,239 -0.01(-1.63%)
Dec 01, 2020 0.3464 0.3504 0.3244 0.3302 686,078 -0.01(-3.92%)
Nov 30, 2020 0.3625 0.3639 0.3086 0.3437 1,314,015 -0.01(-3.77%)
Nov 27, 2020 0.3410 0.3639 0.3261 0.3571 2,046,424 +0.02(+7.29%)
Nov 25, 2020 0.2978 0.3396 0.2857 0.3329 4,198,212 +0.05(+15.96%)
Nov 24, 2020 0.2682 0.3073 0.2628 0.2871 5,040,377 +0.01(+5.45%)
Nov 23, 2020 0.2695 0.2817 0.2682 0.2722 829,781 +0.00(+1.00%)
Nov 20, 2020 0.2655 0.2722 0.2565 0.2695 984,628 +0.00(+1.52%)
Nov 19, 2020 0.2520 0.2763 0.2507 0.2655 690,404 +0.00(+1.55%)
Nov 18, 2020 0.2574 0.2628 0.2547 0.2615 292,101 +0.01(+3.19%)
Nov 17, 2020 0.2453 0.2561 0.2426 0.2534 522,335 +0.01(+3.87%)
Nov 16, 2020 0.2359 0.2588 0.2318 0.2439 742,574 +0.00(+1.12%)
Nov 13, 2020 0.2385 0.2453 0.2385 0.2412 283,442 +0.00(+1.70%)
Nov 12, 2020 0.2291 0.2372 0.2264 0.2372 127,348 +0.00(+0.57%)
Nov 11, 2020 0.2278 0.2372 0.2251 0.2359 349,101 +0.00(+1.16%)
Nov 10, 2020 0.2359 0.2359 0.2237 0.2332 430,602 -0.00(-0.86%)
Nov 09, 2020 0.2439 0.2588 0.2332 0.2352 199,782 -0.01(-2.51%)
Nov 06, 2020 0.2385 0.2412 0.2291 0.2412 83,845 +0.00(+1.13%)
Nov 05, 2020 0.2439 0.2520 0.2359 0.2385 340,754 +0.00(+0.00%)
Nov 04, 2020 0.2359 0.2426 0.2291 0.2385 263,935 +0.01(+2.91%)
Nov 03, 2020 0.2210 0.2359 0.2210 0.2318 180,638 +0.01(+4.88%)
Nov 02, 2020 0.2197 0.2210 0.2116 0.2210 327,197 +0.00(+0.61%)
Oct 30, 2020 0.2426 0.2426 0.2102 0.2197 541,656 -0.02(-8.43%)
Oct 29, 2020 0.2399 0.2399 0.2318 0.2399 169,434 +0.00(+1.71%)
Oct 28, 2020 0.2359 0.2399 0.2332 0.2359 169,813 -0.01(-2.78%)
Oct 27, 2020 0.2493 0.2493 0.2359 0.2426 373,127 -0.01(-2.96%)
Oct 26, 2020 0.2588 0.2642 0.2453 0.2500 422,507 -0.01(-3.89%)
Oct 23, 2020 0.2722 0.2763 0.2574 0.2601 269,344 -0.00(-1.03%)
Oct 22, 2020 0.2635 0.2682 0.2574 0.2628 367,080 +0.00(+1.56%)
Oct 21, 2020 0.2507 0.2655 0.2507 0.2588 292,257 +0.01(+3.23%)
Oct 20, 2020 0.2615 0.2668 0.2507 0.2507 638,910 -0.01(-3.13%)
Oct 19, 2020 0.2803 0.2817 0.2426 0.2588 1,272,441 -0.01(-4.00%)
Oct 16, 2020 0.2763 0.2817 0.2574 0.2695 1,863,893 -0.01(-2.44%)
Oct 15, 2020 0.2763 0.2871 0.2709 0.2763 829,632 -0.01(-2.38%)
Oct 14, 2020 0.2844 0.3019 0.2749 0.2830 1,046,132 -0.01(-1.87%)
Oct 13, 2020 0.2938 0.3302 0.2803 0.2884 7,350,484 -0.01(-1.83%)
Oct 12, 2020 0.2965 0.2978 0.2911 0.2938 329,490 -0.00(-0.46%)
Oct 09, 2020 0.3005 0.3059 0.2918 0.2952 667,796 +0.00(+0.92%)
Oct 08, 2020 0.2884 0.3005 0.2857 0.2925 378,358 +0.01(+1.88%)
Oct 07, 2020 0.2925 0.3032 0.2817 0.2871 665,035 -0.00(-1.39%)
Oct 06, 2020 0.2992 0.3086 0.2844 0.2911 1,146,450 -0.01(-2.70%)
Oct 05, 2020 0.2992 0.3181 0.2992 0.2992 568,806 -0.00(-0.89%)
Oct 02, 2020 0.2978 0.3100 0.2978 0.3019 623,276 -0.01(-2.18%)
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.