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 )

0.9176 -0.0124 (-1.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
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%)
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.