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 UNCHANGED
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 (%)
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%)
Oct 01, 2020 0.3100 0.3160 0.3059 0.3086 368,311 +0.00(+0.00%)
Sep 30, 2020 0.3100 0.3208 0.3073 0.3086 440,700 +0.00(+0.44%)
Sep 29, 2020 0.3113 0.3167 0.2978 0.3073 389,725 -0.01(-1.72%)
Sep 28, 2020 0.3127 0.3235 0.3100 0.3127 495,801 -0.00(-1.28%)
Sep 25, 2020 0.3127 0.3235 0.3100 0.3167 597,306 -0.00(-0.42%)
Sep 24, 2020 0.3181 0.3288 0.3086 0.3181 576,144 -0.01(-3.28%)
Sep 23, 2020 0.3383 0.3383 0.3127 0.3288 688,594 -0.01(-2.40%)
Sep 22, 2020 0.3396 0.3396 0.3167 0.3369 1,901,571 +0.01(+1.63%)
Sep 21, 2020 0.3315 0.3450 0.3221 0.3315 1,844,675 -0.02(-5.02%)
Sep 18, 2020 0.3760 0.3868 0.3410 0.3491 16,667,451 +0.02(+4.86%)
Sep 17, 2020 0.3194 0.3437 0.3100 0.3329 2,903,251 +0.02(+5.56%)
Sep 16, 2020 0.3059 0.3302 0.3046 0.3154 559,175 +0.01(+3.54%)
Sep 15, 2020 0.3019 0.3167 0.3005 0.3046 809,220 +0.01(+1.80%)
Sep 14, 2020 0.3248 0.3275 0.2898 0.2992 745,075 -0.03(-8.64%)
Sep 11, 2020 0.3005 0.3921 0.3005 0.3275 4,733,191 +0.04(+13.02%)
Sep 10, 2020 0.3208 0.3366 0.2837 0.2898 689,328 -0.02(-6.52%)
Sep 09, 2020 0.3598 0.3774 0.3059 0.3100 1,627,048 -0.06(-15.75%)
Sep 08, 2020 0.4003 0.4111 0.3565 0.3679 348,537 -0.04(-8.70%)
Sep 04, 2020 0.3935 0.4272 0.3814 0.4030 114,267 -0.00(-0.66%)
Sep 03, 2020 0.4555 0.4569 0.3841 0.4057 778,049 -0.04(-9.06%)
Sep 02, 2020 0.4016 0.4771 0.3908 0.4461 1,591,855 +0.05(+12.20%)
Sep 01, 2020 0.3504 0.4205 0.3504 0.3976 1,297,758 +0.04(+12.17%)
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%)
Jun 01, 2020 0.2372 0.2385 0.2296 0.2385 78,584 +0.01(+2.31%)
May 29, 2020 0.2372 0.2426 0.2305 0.2332 100,911 +0.01(+2.98%)
May 28, 2020 0.2318 0.2426 0.2224 0.2264 55,122 -0.01(-2.33%)
May 27, 2020 0.2345 0.2453 0.2291 0.2318 101,786 +0.00(+0.00%)
May 26, 2020 0.2426 0.2480 0.2311 0.2318 306,911 -0.00(-1.15%)
May 22, 2020 0.2291 0.2385 0.2224 0.2345 126,881 +0.00(+0.58%)
May 21, 2020 0.2278 0.2561 0.2156 0.2332 920,468 +0.01(+5.49%)
May 20, 2020 0.2102 0.2224 0.2102 0.2210 102,848 +0.01(+5.13%)
May 19, 2020 0.2156 0.2156 0.2089 0.2102 41,254 -0.01(-2.58%)
May 18, 2020 0.2089 0.2183 0.2075 0.2158 63,062 +0.01(+2.65%)
May 15, 2020 0.2143 0.2156 0.2102 0.2102 58,617 -0.00(-0.64%)
May 14, 2020 0.2183 0.2210 0.1995 0.2116 228,876 -0.02(-7.10%)
May 13, 2020 0.2210 0.2278 0.2183 0.2278 31,223 +0.01(+2.42%)
May 12, 2020 0.2183 0.2278 0.2183 0.2224 27,030 +0.01(+2.48%)
May 11, 2020 0.2224 0.2332 0.2170 0.2170 231,688 -0.01(-3.88%)
May 08, 2020 0.2181 0.2291 0.2170 0.2257 120,203 +0.00(+1.52%)
May 07, 2020 0.2345 0.2372 0.2224 0.2224 55,864 -0.02(-6.78%)
May 06, 2020 0.2278 0.2385 0.2145 0.2385 88,668 +0.02(+8.59%)
May 05, 2020 0.2237 0.2318 0.2197 0.2197 104,072 -0.01(-4.12%)
May 04, 2020 0.2183 0.2291 0.2156 0.2291 283,041 -0.00(-0.58%)
May 01, 2020 0.2237 0.2305 0.2237 0.2305 71,231 +0.00(+0.59%)
Apr 30, 2020 0.2332 0.2426 0.2224 0.2291 254,497 -0.01(-5.56%)
Apr 29, 2020 0.2426 0.2453 0.2372 0.2426 106,758 +0.00(+0.00%)
Apr 28, 2020 0.2453 0.2453 0.2345 0.2426 69,502 +0.00(+1.12%)
Apr 27, 2020 0.2439 0.2439 0.2318 0.2399 84,164 +0.00(+0.57%)
Apr 24, 2020 0.2385 0.2426 0.2332 0.2385 161,755 +0.00(+1.14%)
Apr 23, 2020 0.2372 0.2426 0.2318 0.2359 82,376 +0.00(+1.74%)
Apr 22, 2020 0.2372 0.2453 0.2251 0.2318 147,249 +0.00(+0.00%)
Apr 21, 2020 0.2237 0.2412 0.2237 0.2318 39,303 +0.00(+0.00%)
Apr 20, 2020 0.2426 0.2453 0.2224 0.2318 96,607 -0.01(-5.49%)
Apr 17, 2020 0.2682 0.2695 0.2264 0.2453 241,890 -0.01(-3.71%)
Apr 16, 2020 0.2385 0.3032 0.2359 0.2547 1,132,908 +0.02(+8.62%)
Apr 15, 2020 0.2278 0.2345 0.2251 0.2345 135,273 +0.01(+2.96%)
Apr 14, 2020 0.2237 0.2318 0.2210 0.2278 141,001 +0.00(+1.81%)
Apr 13, 2020 0.2224 0.2278 0.2210 0.2237 44,898 -0.00(-1.77%)
Apr 09, 2020 0.2237 0.2278 0.2156 0.2278 62,327 +0.00(+1.50%)
Apr 08, 2020 0.2237 0.2318 0.2170 0.2244 116,040 +0.00(+0.91%)
Apr 07, 2020 0.2264 0.2385 0.2156 0.2224 327,286 -0.00(-0.60%)
Apr 06, 2020 0.2412 0.2412 0.2197 0.2237 292,761 -0.01(-4.60%)
Apr 03, 2020 0.2345 0.2415 0.2197 0.2345 125,397 +0.01(+5.45%)
Apr 02, 2020 0.2197 0.2372 0.2197 0.2224 86,828 -0.01(-6.25%)
Apr 01, 2020 0.2318 0.2493 0.2170 0.2372 329,097 +0.01(+4.76%)
Mar 31, 2020 0.2183 0.2359 0.2183 0.2264 118,763 +0.01(+3.70%)
Mar 30, 2020 0.2170 0.2318 0.2170 0.2183 168,084 -0.00(-0.61%)
Mar 27, 2020 0.2291 0.2412 0.2116 0.2197 178,078 -0.00(-1.81%)
Mar 26, 2020 0.2655 0.2749 0.2237 0.2237 816,061 -0.03(-11.23%)
Mar 25, 2020 0.2898 0.3073 0.2332 0.2520 851,959 -0.03(-10.10%)
Mar 24, 2020 0.2830 0.4313 0.2682 0.2803 5,569,412 +0.01(+5.58%)
Mar 23, 2020 0.2695 0.2898 0.2460 0.2655 236,006 -0.02(-7.08%)
Mar 20, 2020 0.2736 0.2857 0.2507 0.2857 87,555 +0.03(+13.37%)
Mar 19, 2020 0.2439 0.2857 0.2359 0.2520 276,111 -0.00(-1.58%)
Mar 18, 2020 0.2615 0.2709 0.2359 0.2561 60,383 -0.01(-2.06%)
Mar 17, 2020 0.2736 0.2802 0.2399 0.2615 98,240 -0.01(-3.00%)
Mar 16, 2020 0.3113 0.3261 0.2359 0.2695 213,442 -0.00(-0.50%)
Mar 13, 2020 0.2992 0.3088 0.2682 0.2709 155,077 -0.01(-4.87%)
Mar 12, 2020 0.3248 0.3268 0.2721 0.2848 324,059 -0.03(-9.31%)
Mar 11, 2020 0.2615 0.3208 0.2493 0.3140 129,923 +0.06(+23.94%)
Mar 10, 2020 0.3073 0.3120 0.2022 0.2534 714,898 -0.03(-10.90%)
Mar 09, 2020 0.3342 0.3585 0.2844 0.2844 730,294 -0.04(-12.81%)
Mar 06, 2020 0.3356 0.3437 0.3113 0.3261 552,044 -0.00(-0.91%)
Mar 05, 2020 0.2965 0.4111 0.2965 0.3291 1,364,196 +0.02(+4.81%)
Mar 04, 2020 0.2790 0.3235 0.2778 0.3140 957,679 +0.04(+14.78%)
Mar 03, 2020 0.2668 0.2898 0.2628 0.2736 169,011 -0.02(-5.58%)
Mar 02, 2020 0.2668 0.2898 0.2561 0.2898 371,762 +0.05(+20.79%)
Feb 28, 2020 0.2493 0.2695 0.2372 0.2399 247,826 +0.01(+5.95%)
Feb 27, 2020 0.2291 0.2385 0.2237 0.2264 16,576 -0.02(-8.70%)
Feb 26, 2020 0.2466 0.2480 0.2237 0.2480 4,177 -0.01(-2.13%)
Feb 25, 2020 0.2493 0.2534 0.2351 0.2534 4,808 +0.01(+6.21%)
Feb 24, 2020 0.2359 0.2439 0.2359 0.2385 11,411 +0.01(+3.51%)
Feb 21, 2020 0.2330 0.2500 0.2305 0.2305 152,851 -0.02(-8.56%)
Feb 20, 2020 0.2520 0.2520 0.2520 89 +0.00(+0.00%)
Feb 19, 2020 0.2524 0.2524 0.2520 0.2520 40,334 +0.01(+3.31%)
Feb 18, 2020 0.2628 0.2682 0.2439 0.2439 29,650 -0.02(-8.59%)
Feb 14, 2020 0.2557 0.2668 0.2557 0.2668 5,193 +0.01(+5.88%)
Feb 13, 2020 0.2520 0.2520 0.2520 593 +0.00(+0.00%)
Feb 12, 2020 0.2520 0.2520 0.2520 1,194 +0.00(+0.00%)
Feb 11, 2020 0.2594 0.2594 0.2520 0.2520 14,691 -0.00(-0.53%)
Feb 10, 2020 0.2582 0.2582 0.2534 0.2534 3,005 +0.00(+0.06%)
Feb 07, 2020 0.2601 0.2601 0.2500 0.2532 13,355 -0.00(-1.11%)
Feb 06, 2020 0.2682 0.2682 0.2557 0.2561 13,014 +0.01(+3.26%)
Feb 05, 2020 0.2480 0.2480 0.2480 0.2480 2,456 +0.00(+0.00%)
Feb 04, 2020 0.2655 0.2682 0.2480 0.2480 125,278 -0.02(-6.12%)
Feb 03, 2020 0.2628 0.2682 0.2628 0.2642 48,051 -0.00(-1.01%)
Jan 31, 2020 0.2466 0.2668 0.2466 0.2668 25,227 +0.00(+1.10%)
Jan 30, 2020 0.2655 0.2655 0.2640 0.2640 5,965 +0.01(+4.18%)
Jan 29, 2020 0.2439 0.2534 0.2439 0.2534 2,270 -0.01(-5.05%)
Jan 28, 2020 0.2668 0.2668 0.2668 608 +0.00(+0.00%)
Jan 27, 2020 0.2682 0.2682 0.2668 0.2668 29,175 +0.00(+1.54%)
Jan 24, 2020 0.2668 0.2668 0.2359 0.2628 80,135 -0.01(-2.01%)
Jan 23, 2020 0.2453 0.2682 0.2453 0.2682 217,107 +0.03(+10.56%)
Jan 22, 2020 0.2385 0.2426 0.2385 0.2426 4,221 -0.01(-2.70%)
Jan 21, 2020 0.2385 0.2493 0.2359 0.2493 13,044 +0.01(+2.21%)
Jan 17, 2020 0.2439 0.2439 0.2439 0.2439 7,419 -0.00(-0.55%)
Jan 16, 2020 0.2480 0.2493 0.2399 0.2453 54,647 -0.00(-1.09%)
Jan 15, 2020 0.2359 0.2480 0.2359 0.2480 19,536 +0.01(+5.75%)
Jan 14, 2020 0.2345 0.2345 0.2345 0.2345 3,687 +0.00(+0.06%)
Jan 13, 2020 0.2344 0.2344 0.2344 0.2344 5,861 -0.01(-2.85%)
Jan 10, 2020 0.2412 0.2493 0.2412 0.2412 15,581 -0.01(-2.72%)
Jan 09, 2020 0.2480 0.2480 0.2480 0.2480 3,338 +0.01(+3.01%)
Jan 08, 2020 0.2330 0.2489 0.2330 0.2407 18,839 -0.01(-2.33%)
Jan 07, 2020 0.2318 0.2493 0.2318 0.2465 36,313 -0.00(-1.36%)
Jan 06, 2020 0.2520 0.2520 0.2358 0.2499 15,314 +0.02(+7.17%)
Jan 03, 2020 0.2426 0.2493 0.2293 0.2332 23,001 -0.02(-6.49%)
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.