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 (%)
Sep 30, 2022 0.0795 0.0795 0.0728 0.0728 35,051 -0.01(-6.88%)
Sep 29, 2022 0.0728 0.0809 0.0728 0.0782 43,295 +0.00(+3.53%)
Sep 28, 2022 0.0728 0.0782 0.0728 0.0755 27,973 -0.00(-3.06%)
Sep 27, 2022 0.0728 0.0809 0.0728 0.0779 41,692 -0.00(-3.67%)
Sep 26, 2022 0.0721 0.0836 0.0701 0.0808 260,544 +0.01(+7.14%)
Sep 23, 2022 0.0745 0.0795 0.0701 0.0755 202,631 +0.00(+1.16%)
Sep 22, 2022 0.0822 0.0822 0.0725 0.0746 151,359 -0.01(-10.49%)
Sep 21, 2022 0.0783 0.0835 0.0748 0.0833 145,267 -0.00(-0.26%)
Sep 20, 2022 0.0809 0.0843 0.0809 0.0836 45,105 -0.00(-1.59%)
Sep 19, 2022 0.0876 0.0876 0.0795 0.0849 30,733 -0.00(-1.82%)
Sep 16, 2022 0.0799 0.0865 0.0755 0.0865 227,518 +0.00(+1.87%)
Sep 15, 2022 0.0817 0.0849 0.0795 0.0849 134,909 +0.00(+3.94%)
Sep 14, 2022 0.0822 0.0849 0.0817 0.0817 125,597 +0.00(+1.68%)
Sep 13, 2022 0.0833 0.0833 0.0803 0.0803 74,644 -0.00(-2.30%)
Sep 12, 2022 0.0814 0.0854 0.0814 0.0822 73,450 +0.00(+0.00%)
Sep 09, 2022 0.0868 0.0875 0.0803 0.0822 70,378 +0.00(+0.66%)
Sep 08, 2022 0.0804 0.0817 0.0804 0.0817 12,762 +0.00(+1.63%)
Sep 07, 2022 0.0836 0.0865 0.0803 0.0804 40,030 -0.00(-5.35%)
Sep 06, 2022 0.0863 0.0863 0.0836 0.0849 14,943 -0.00(-2.30%)
Sep 02, 2022 0.0890 0.0890 0.0835 0.0869 54,707 +0.00(+0.75%)
Sep 01, 2022 0.0876 0.0940 0.0849 0.0863 309,642 -0.00(-1.54%)
Aug 31, 2022 0.0876 0.0903 0.0876 0.0876 117,888 +0.00(+0.00%)
Aug 30, 2022 0.0876 0.0889 0.0876 0.0876 58,498 -0.00(-0.15%)
Aug 29, 2022 0.0889 0.0890 0.0876 0.0877 64,301 -0.00(-1.36%)
Aug 26, 2022 0.0892 0.0930 0.0876 0.0889 68,434 -0.00(-2.93%)
Aug 25, 2022 0.0930 0.0930 0.0890 0.0916 31,319 +0.00(+3.00%)
Aug 24, 2022 0.0849 0.0934 0.0849 0.0890 58,654 +0.00(+0.55%)
Aug 23, 2022 0.0943 0.0964 0.0876 0.0885 413,521 -0.01(-6.23%)
Aug 22, 2022 0.0971 0.0971 0.0943 0.0944 49,313 -0.00(-3.18%)
Aug 19, 2022 0.0993 0.1011 0.0970 0.0975 154,097 -0.00(-0.03%)
Aug 18, 2022 0.1011 0.1047 0.0944 0.0975 129,456 +0.00(+0.44%)
Aug 17, 2022 0.0957 0.1047 0.0957 0.0970 149,697 +0.00(+2.87%)
Aug 16, 2022 0.0898 0.1011 0.0898 0.0943 346,274 -0.00(-0.03%)
Aug 15, 2022 0.0935 0.0997 0.0916 0.0944 150,825 +0.00(+1.02%)
Aug 12, 2022 0.0943 0.0980 0.0917 0.0934 148,176 -0.00(-1.04%)
Aug 11, 2022 0.1004 0.1004 0.0934 0.0944 86,687 -0.01(-5.61%)
Aug 10, 2022 0.0930 0.1011 0.0903 0.1000 126,458 +0.01(+7.51%)
Aug 09, 2022 0.0960 0.0997 0.0921 0.0930 165,094 -0.00(-2.80%)
Aug 08, 2022 0.0926 0.1018 0.0898 0.0957 282,782 +0.00(+3.39%)
Aug 05, 2022 0.0930 0.0948 0.0926 0.0926 92,326 -0.00(-3.92%)
Aug 04, 2022 0.0957 0.0970 0.0904 0.0963 97,357 +0.00(+2.11%)
Aug 03, 2022 0.0957 0.0970 0.0876 0.0943 91,473 -0.00(-1.02%)
Aug 02, 2022 0.0876 0.0989 0.0876 0.0953 192,028 +0.01(+7.27%)
Aug 01, 2022 0.0903 0.0942 0.0876 0.0889 122,221 +0.00(+0.64%)
Jul 29, 2022 0.0877 0.0937 0.0876 0.0883 102,640 -0.00(-2.22%)
Jul 28, 2022 0.0876 0.0943 0.0876 0.0903 198,194 -0.00(-2.18%)
Jul 27, 2022 0.0876 0.0943 0.0876 0.0923 48,111 +0.00(+5.37%)
Jul 26, 2022 0.0836 0.0889 0.0836 0.0876 37,730 +0.00(+2.20%)
Jul 25, 2022 0.0876 0.0896 0.0809 0.0857 185,261 +0.00(+2.58%)
Jul 22, 2022 0.0908 0.0908 0.0741 0.0836 256,648 -0.01(-6.44%)
Jul 21, 2022 0.0930 0.0943 0.0863 0.0893 117,227 +0.00(+3.53%)
Jul 20, 2022 0.0889 0.0889 0.0863 0.0863 26,622 +0.00(+0.02%)
Jul 19, 2022 0.0858 0.0889 0.0858 0.0863 22,957 -0.00(-1.42%)
Jul 18, 2022 0.0883 0.0915 0.0858 0.0875 93,491 -0.00(-0.51%)
Jul 15, 2022 0.0876 0.0903 0.0876 0.0879 44,081 -0.00(-2.04%)
Jul 14, 2022 0.0922 0.0922 0.0876 0.0898 11,070 -0.00(-1.87%)
Jul 13, 2022 0.0930 0.0936 0.0835 0.0915 122,028 -0.00(-2.20%)
Jul 12, 2022 0.0876 0.0936 0.0849 0.0935 248,561 +0.01(+11.04%)
Jul 11, 2022 0.0809 0.0876 0.0809 0.0842 128,291 +0.00(+4.15%)
Jul 08, 2022 0.0822 0.0836 0.0784 0.0809 59,671 +0.00(+0.70%)
Jul 07, 2022 0.0795 0.0822 0.0795 0.0803 33,300 +0.00(+4.31%)
Jul 06, 2022 0.0768 0.0822 0.0741 0.0770 565,601 -0.00(-1.64%)
Jul 05, 2022 0.0755 0.0836 0.0730 0.0783 175,378 +0.00(+3.73%)
Jul 01, 2022 0.0728 0.0782 0.0687 0.0755 99,049 +0.00(+3.68%)
Jun 30, 2022 0.0755 0.0807 0.0728 0.0728 100,918 -0.00(-2.17%)
Jun 29, 2022 0.0808 0.0808 0.0741 0.0744 257,613 -0.00(-4.83%)
Jun 28, 2022 0.0781 0.0808 0.0755 0.0782 122,770 +0.00(+0.02%)
Jun 27, 2022 0.0795 0.0816 0.0776 0.0782 180,193 -0.00(-1.69%)
Jun 24, 2022 0.0809 0.0876 0.0795 0.0795 334,662 -0.00(-5.45%)
Jun 23, 2022 0.0837 0.0876 0.0836 0.0841 67,551 +0.00(+3.38%)
Jun 22, 2022 0.0836 0.0862 0.0813 0.0813 64,739 -0.00(-1.02%)
Jun 21, 2022 0.0876 0.0876 0.0822 0.0822 56,770 -0.00(-0.23%)
Jun 17, 2022 0.0836 0.0885 0.0797 0.0824 62,357 +0.00(+0.66%)
Jun 16, 2022 0.0889 0.0889 0.0797 0.0818 172,781 -0.00(-2.06%)
Jun 15, 2022 0.0797 0.0882 0.0797 0.0836 47,302 +0.00(+1.67%)
Jun 14, 2022 0.0849 0.0862 0.0797 0.0822 85,396 +0.00(+1.63%)
Jun 13, 2022 0.0849 0.0883 0.0795 0.0809 92,074 -0.00(-5.08%)
Jun 10, 2022 0.0849 0.0867 0.0836 0.0852 35,252 +0.00(+0.33%)
Jun 09, 2022 0.0768 0.0849 0.0755 0.0849 429,571 +0.01(+8.64%)
Jun 08, 2022 0.0755 0.0782 0.0754 0.0782 58,610 +0.00(+3.59%)
Jun 07, 2022 0.0748 0.0782 0.0741 0.0754 222,851 +0.00(+0.48%)
Jun 06, 2022 0.0780 0.0782 0.0748 0.0751 55,249 -0.00(-3.78%)
Jun 03, 2022 0.0775 0.0782 0.0768 0.0780 79,259 +0.00(+0.71%)
Jun 02, 2022 0.0782 0.0782 0.0775 0.0775 9,527 +0.00(+0.03%)
Jun 01, 2022 0.0766 0.0775 0.0766 0.0775 132,409 +0.00(+1.18%)
May 31, 2022 0.0728 0.0782 0.0721 0.0766 22,994 +0.01(+7.17%)
May 27, 2022 0.0721 0.0782 0.0714 0.0714 204,256 -0.00(-0.71%)
May 26, 2022 0.0741 0.0743 0.0714 0.0719 138,708 +0.00(+3.23%)
May 25, 2022 0.0697 0.0697 0.0697 0.0697 5,438 -0.00(-4.40%)
May 24, 2022 0.0749 0.0808 0.0674 0.0729 698,640 -0.01(-6.55%)
May 23, 2022 0.0771 0.0795 0.0771 0.0780 41,195 +0.00(+4.51%)
May 20, 2022 0.0782 0.0822 0.0746 0.0746 498,732 -0.00(-1.79%)
May 19, 2022 0.0795 0.0795 0.0732 0.0760 143,895 +0.00(+2.14%)
May 18, 2022 0.0727 0.0763 0.0727 0.0744 42,479 -0.00(-3.97%)
May 17, 2022 0.0768 0.0781 0.0750 0.0775 171,133 -0.00(-0.43%)
May 16, 2022 0.0768 0.0781 0.0764 0.0778 98,462 +0.00(+1.10%)
May 13, 2022 0.0741 0.0795 0.0741 0.0770 372,281 +0.00(+5.88%)
May 12, 2022 0.0633 0.0741 0.0633 0.0727 424,473 +0.01(+14.55%)
May 11, 2022 0.0658 0.0739 0.0627 0.0635 410,093 -0.00(-5.29%)
May 10, 2022 0.0884 0.0884 0.0646 0.0670 886,262 -0.01(-9.68%)
May 09, 2022 0.0873 0.0891 0.0742 0.0742 916,149 -0.01(-11.22%)
May 06, 2022 0.0904 0.0904 0.0811 0.0836 273,284 -0.01(-9.87%)
May 05, 2022 0.0876 0.0962 0.0813 0.0927 665,859 +0.00(+4.23%)
May 04, 2022 0.0910 0.0916 0.0877 0.0890 347,409 -0.00(-4.19%)
May 03, 2022 0.0964 0.0989 0.0903 0.0929 535,320 -0.01(-6.12%)
May 02, 2022 0.1119 0.1119 0.0960 0.0989 146,803 -0.00(-0.15%)
Apr 29, 2022 0.1023 0.1023 0.0970 0.0991 204,078 -0.00(-3.29%)
Apr 28, 2022 0.0957 0.1034 0.0957 0.1024 131,726 +0.00(+3.71%)
Apr 27, 2022 0.1011 0.1047 0.0961 0.0988 255,921 -0.01(-5.66%)
Apr 26, 2022 0.1067 0.1124 0.0997 0.1047 285,801 -0.00(-1.92%)
Apr 25, 2022 0.1119 0.1143 0.1065 0.1067 94,923 -0.01(-4.58%)
Apr 22, 2022 0.1078 0.1129 0.1058 0.1119 51,605 -0.00(-0.67%)
Apr 21, 2022 0.1132 0.1132 0.1051 0.1126 313,025 +0.00(+3.40%)
Apr 20, 2022 0.1092 0.1105 0.1046 0.1089 159,684 -0.00(-2.24%)
Apr 19, 2022 0.1146 0.1186 0.1105 0.1114 164,099 +0.00(+3.39%)
Apr 18, 2022 0.1253 0.1253 0.1024 0.1077 883,175 -0.02(-13.07%)
Apr 14, 2022 0.1187 0.1253 0.1186 0.1239 94,396 +0.00(+3.33%)
Apr 13, 2022 0.1159 0.1240 0.1159 0.1200 324,949 +0.01(+6.98%)
Apr 12, 2022 0.1253 0.1269 0.1105 0.1121 1,066,485 -0.01(-7.56%)
Apr 11, 2022 0.1240 0.1269 0.1200 0.1213 731,503 -0.01(-5.26%)
Apr 08, 2022 0.1132 0.1415 0.1107 0.1280 4,900,399 +0.02(+15.85%)
Apr 07, 2022 0.1132 0.1137 0.1105 0.1105 255,832 -0.00(-3.53%)
Apr 06, 2022 0.1186 0.1213 0.1139 0.1146 115,862 -0.00(-2.29%)
Apr 05, 2022 0.1146 0.1201 0.1146 0.1172 325,810 -0.00(-2.44%)
Apr 04, 2022 0.1166 0.1240 0.1152 0.1202 160,916 +0.00(+2.49%)
Apr 01, 2022 0.1220 0.1220 0.1160 0.1173 96,207 -0.01(-4.67%)
Mar 31, 2022 0.1240 0.1240 0.1206 0.1230 137,002 +0.00(+2.54%)
Mar 30, 2022 0.1199 0.1253 0.1186 0.1199 65,162 +0.00(+1.14%)
Mar 29, 2022 0.1187 0.1253 0.1186 0.1186 138,063 +0.00(+1.15%)
Mar 28, 2022 0.1213 0.1253 0.1172 0.1173 102,959 -0.00(-3.32%)
Mar 25, 2022 0.1159 0.1213 0.1124 0.1213 546,739 +0.01(+5.26%)
Mar 24, 2022 0.1146 0.1172 0.1146 0.1152 64,538 -0.00(-1.70%)
Mar 23, 2022 0.1172 0.1172 0.1146 0.1172 147,998 -0.00(-1.17%)
Mar 22, 2022 0.1199 0.1206 0.1161 0.1186 260,269 +0.00(+0.00%)
Mar 21, 2022 0.1187 0.1213 0.1155 0.1186 113,050 +0.00(+0.80%)
Mar 18, 2022 0.1132 0.1177 0.1099 0.1177 275,970 +0.00(+4.00%)
Mar 17, 2022 0.1058 0.1146 0.1051 0.1131 178,613 +0.00(+2.43%)
Mar 16, 2022 0.1024 0.1104 0.1011 0.1104 293,726 +0.01(+7.81%)
Mar 15, 2022 0.0997 0.1046 0.0999 0.1024 196,272 +0.00(+2.70%)
Mar 14, 2022 0.1048 0.1048 0.0985 0.0997 365,262 -0.01(-4.79%)
Mar 11, 2022 0.1102 0.1102 0.1024 0.1048 603,457 -0.00(-4.00%)
Mar 10, 2022 0.1142 0.1142 0.1072 0.1091 418,893 -0.00(-2.57%)
Mar 09, 2022 0.1105 0.1145 0.1105 0.1120 364,846 +0.00(+1.09%)
Mar 08, 2022 0.1119 0.1126 0.1096 0.1108 206,994 -0.00(-0.35%)
Mar 07, 2022 0.1159 0.1160 0.1092 0.1112 397,798 -0.00(-3.29%)
Mar 04, 2022 0.1199 0.1199 0.1150 0.1150 152,472 -0.00(-1.38%)
Mar 03, 2022 0.1166 0.1199 0.1166 0.1166 330,158 -0.00(-1.15%)
Mar 02, 2022 0.1166 0.1267 0.1162 0.1179 592,683 +0.00(+1.17%)
Mar 01, 2022 0.1160 0.1226 0.1160 0.1166 261,842 -0.00(-2.81%)
Feb 28, 2022 0.1213 0.1240 0.1159 0.1199 202,364 +0.00(+0.00%)
Feb 25, 2022 0.1154 0.1240 0.1159 0.1199 270,398 +0.00(+4.33%)
Feb 24, 2022 0.1190 0.1199 0.1132 0.1150 260,158 -0.00(-4.12%)
Feb 23, 2022 0.1186 0.1213 0.1112 0.1199 367,503 +0.00(+0.94%)
Feb 22, 2022 0.1294 0.1294 0.1165 0.1188 794,373 -0.01(-7.59%)
Feb 18, 2022 0.1286 0 -0.00(-2.46%)
Feb 17, 2022 0.1294 0.1344 0.1252 0.1318 305,828 -0.00(-0.71%)
Feb 16, 2022 0.1313 0.1388 0.1294 0.1328 329,223 +0.00(+1.18%)
Feb 15, 2022 0.1334 0.1334 0.1292 0.1312 186,092 +0.00(+0.35%)
Feb 14, 2022 0.1334 0.1361 0.1307 0.1307 417,721 -0.00(-1.93%)
Feb 11, 2022 0.1316 0.1334 0.1294 0.1333 264,402 +0.00(+1.45%)
Feb 10, 2022 0.1334 0.1335 0.1291 0.1314 604,444 -0.00(-1.94%)
Feb 09, 2022 0.1289 0.1348 0.1289 0.1340 711,269 +0.00(+2.48%)
Feb 08, 2022 0.1321 0.1348 0.1280 0.1308 321,447 -0.00(-0.99%)
Feb 07, 2022 0.1334 0.1388 0.1317 0.1321 780,727 -0.00(-2.50%)
Feb 04, 2022 0.1334 0.1375 0.1300 0.1355 476,776 +0.00(+2.56%)
Feb 03, 2022 0.1348 0.1288 0.1321 1,488,918 -0.01(-5.31%)
Feb 02, 2022 0.1388 0.1456 0.1306 0.1395 7,230,318 +0.00(+1.13%)
Feb 01, 2022 0.1361 0.1415 0.1280 0.1379 768,982 +0.01(+5.50%)
Jan 31, 2022 0.1253 0.1388 0.1240 0.1307 410,345 +0.00(+3.19%)
Jan 28, 2022 0.1240 0.1311 0.1213 0.1267 705,192 +0.00(+3.86%)
Jan 27, 2022 0.1310 0.1348 0.1213 0.1220 811,387 -0.01(-6.08%)
Jan 26, 2022 0.1456 0.1456 0.1279 0.1299 1,169,036 -0.01(-9.94%)
Jan 25, 2022 0.1186 0.1550 0.1186 0.1442 11,466,595 +0.03(+23.46%)
Jan 24, 2022 0.1280 0.1280 0.1109 0.1168 2,730,054 -0.01(-10.63%)
Jan 21, 2022 0.1415 0.1429 0.1294 0.1307 3,060,680 -0.01(-9.36%)
Jan 20, 2022 0.1469 0.1496 0.1415 0.1442 771,497 -0.00(-0.93%)
Jan 19, 2022 0.1523 0.1536 0.1442 0.1456 1,391,078 -0.01(-3.57%)
Jan 18, 2022 0.1590 0.1605 0.1496 0.1509 2,020,647 -0.01(-5.09%)
Jan 14, 2022 0.1590 0 -0.02(-10.61%)
Jan 13, 2022 0.1954 0.1954 0.1766 0.1779 1,307,604 -0.01(-7.69%)
Jan 12, 2022 0.1995 0.1995 0.1900 0.1927 1,388,318 -0.00(-0.69%)
Jan 11, 2022 0.1927 0.2102 0.1875 0.1941 5,304,475 +0.00(+2.13%)
Jan 10, 2022 0.1927 0.1941 0.1846 0.1900 1,168,264 +0.00(+2.17%)
Jan 07, 2022 0.1887 0.1900 0.1819 0.1860 1,182,711 -0.01(-3.50%)
Jan 06, 2022 0.1725 0.1954 0.1685 0.1927 10,973,976 +0.02(+11.72%)
Jan 05, 2022 0.1725 0.1752 0.1685 0.1725 1,216,227 +0.00(+0.00%)
Jan 04, 2022 0.1752 0.1752 0.1702 0.1725 688,186 -0.00(-1.54%)
Jan 03, 2022 0.1739 0.1765 0.1712 0.1752 651,717 +0.00(+0.78%)
Dec 31, 2021 0.1739 0.1766 0.1725 0.1739 807,395 +0.00(+0.00%)
Dec 30, 2021 0.1739 0.1792 0.1739 0.1739 325,506 +0.00(+0.00%)
Dec 29, 2021 0.1819 0.1833 0.1725 0.1739 1,211,241 -0.01(-3.01%)
Dec 28, 2021 0.1806 0.1819 0.1739 0.1792 926,314 +0.00(+2.31%)
Dec 27, 2021 0.1806 0.1819 0.1739 0.1752 535,854 -0.00(-2.26%)
Dec 23, 2021 0.1806 0.1806 0.1752 0.1792 672,700 +0.00(+1.53%)
Dec 22, 2021 0.1792 0.1792 0.1752 0.1766 718,222 +0.00(+0.00%)
Dec 21, 2021 0.1792 0.1792 0.1725 0.1766 1,119,523 +0.00(+0.77%)
Dec 20, 2021 0.1712 0.1792 0.1698 0.1752 1,032,717 +0.01(+3.17%)
Dec 17, 2021 0.1779 0.1819 0.1698 0.1698 1,326,792 -0.01(-4.55%)
Dec 16, 2021 0.1779 0.1873 0.1773 0.1779 646,063 -0.00(-0.75%)
Dec 15, 2021 0.1860 0.1860 0.1712 0.1792 1,380,720 -0.00(-1.48%)
Dec 14, 2021 0.1779 0.1846 0.1779 0.1819 521,044 +0.00(+0.00%)
Dec 13, 2021 0.1927 0.1939 0.1779 0.1819 1,116,458 -0.01(-3.57%)
Dec 10, 2021 0.1873 0.1914 0.1833 0.1887 772,706 +0.00(+0.00%)
Dec 09, 2021 0.1900 0.1954 0.1867 0.1887 2,787,433 +0.00(+0.72%)
Dec 08, 2021 0.1846 0.1887 0.1806 0.1873 1,297,758 +0.00(+0.00%)
Dec 07, 2021 0.1819 0.1873 0.1766 0.1873 1,704,416 +0.01(+4.51%)
Dec 06, 2021 0.1752 0.1792 0.1698 0.1792 1,422,858 +0.00(+0.76%)
Dec 03, 2021 0.1819 0.1819 0.1699 0.1779 763,825 -0.00(-0.75%)
Dec 02, 2021 0.1792 0.1807 0.1766 0.1792 651,368 -0.00(-0.75%)
Dec 01, 2021 0.1927 0.1927 0.1792 0.1806 1,717,200 -0.01(-3.60%)
Nov 30, 2021 0.1887 0.1954 0.1792 0.1873 1,212,369 -0.00(-1.42%)
Nov 29, 2021 0.1941 0.1954 0.1846 0.1900 827,243 +0.00(+0.00%)
Nov 26, 2021 0.1887 0.1947 0.1873 0.1900 593,574 -0.01(-3.42%)
Nov 24, 2021 0.1873 0.1981 0.1846 0.1968 2,071,526 +0.01(+5.04%)
Nov 23, 2021 0.1833 0.1887 0.1792 0.1873 1,940,467 +0.01(+2.96%)
Nov 22, 2021 0.1873 0.1873 0.1792 0.1819 915,303 +0.00(+0.00%)
Nov 19, 2021 0.1806 0.1900 0.1766 0.1819 3,082,710 +0.00(+0.00%)
Nov 18, 2021 0.1860 0.1833 0.1806 0.1819 2,449,580 -0.00(-1.46%)
Nov 17, 2021 0.1833 0.1900 0.1779 0.1846 2,486,353 +0.00(+0.74%)
Nov 16, 2021 0.1873 0.1900 0.1752 0.1833 2,770,641 -0.00(-2.16%)
Nov 15, 2021 0.1819 0.1900 0.1691 0.1873 6,748,058 +0.01(+5.30%)
Nov 12, 2021 0.1887 0.1887 0.1752 0.1779 2,323,849 -0.01(-4.35%)
Nov 11, 2021 0.1887 0.1941 0.1833 0.1860 1,562,576 -0.00(-2.13%)
Nov 10, 2021 0.2008 0.1900 2,153,561 -0.01(-6.00%)
Nov 09, 2021 0.2049 0.2102 0.1995 0.2022 1,053,886 -0.00(-1.32%)
Nov 08, 2021 0.2035 0.2089 0.2008 0.2049 1,817,511 +0.00(+1.33%)
Nov 05, 2021 0.2116 0.2129 0.2022 0.2022 2,089,474 -0.01(-5.06%)
Nov 04, 2021 0.2156 0.2237 0.2035 0.2129 12,275,044 +0.01(+3.95%)
Nov 03, 2021 0.2102 0.2102 0.1981 0.2049 2,179,367 -0.00(-1.94%)
Nov 02, 2021 0.2143 0.2156 0.2049 0.2089 1,095,237 -0.00(-1.27%)
Nov 01, 2021 0.2116 0.2143 0.2089 0.2116 1,038,378 -0.00(-0.63%)
Oct 29, 2021 0.2156 0.2170 0.2089 0.2129 990,876 -0.00(-1.25%)
Oct 28, 2021 0.2102 0.2224 0.2022 0.2156 3,574,564 +0.01(+6.67%)
Oct 27, 2021 0.2129 0.2156 0.1995 0.2022 3,135,570 -0.01(-3.85%)
Oct 26, 2021 0.2426 0.2102 0.2102 3,243,137 -0.04(-14.29%)
Oct 25, 2021 0.2426 0.2493 0.2372 0.2453 1,333,900 +0.01(+3.41%)
Oct 22, 2021 0.2844 0.3127 0.2251 0.2372 14,800,827 -0.04(-15.79%)
Oct 21, 2021 0.2830 0.2898 0.2790 0.2817 403,831 -0.00(-0.95%)
Oct 20, 2021 0.2898 0.2898 0.2776 0.2844 295,210 -0.01(-1.86%)
Oct 19, 2021 0.2898 0.2938 0.2776 0.2898 297,198 +0.00(+0.47%)
Oct 18, 2021 0.2844 0.2911 0.2799 0.2884 128,825 +0.01(+3.38%)
Oct 15, 2021 0.2938 0.2967 0.2790 0.2790 738,953 -0.02(-5.48%)
Oct 14, 2021 0.2965 0.2978 0.2911 0.2952 129,893 +0.00(+0.92%)
Oct 13, 2021 0.2952 0.2992 0.2898 0.2925 95,524 -0.00(-0.91%)
Oct 12, 2021 0.2857 0.2954 0.2857 0.2952 196,873 +0.01(+1.86%)
Oct 11, 2021 0.2965 0.3019 0.2891 0.2898 577,725 -0.01(-1.83%)
Oct 08, 2021 0.3113 0.3113 0.2911 0.2952 481,711 -0.01(-3.95%)
Oct 07, 2021 0.3100 0.3140 0.3059 0.3073 152,376 -0.00(-0.87%)
Oct 06, 2021 0.3100 0.3154 0.3073 0.3100 85,715 -0.00(-0.86%)
Oct 05, 2021 0.3113 0.3154 0.3113 0.3127 228,579 +0.00(+0.43%)
Oct 04, 2021 0.3127 0.3180 0.3113 0.3113 121,531 -0.00(-1.28%)
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.