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 )

0.8937 -0.0140 (-1.54%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 13, 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 (%)
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%)
Jan 02, 2020 0.2251 0.2493 0.2251 0.2493 25,591 +0.03(+11.45%)
Dec 31, 2019 0.2399 0.2561 0.2237 0.2237 74,199 -0.00(-0.60%)
Dec 30, 2019 0.2291 0.2327 0.2224 0.2251 20,864 -0.01(-4.57%)
Dec 27, 2019 0.2237 0.2372 0.2224 0.2359 92,749 +0.01(+6.06%)
Dec 26, 2019 0.2318 0.2399 0.2224 0.2224 70,853 -0.01(-5.71%)
Dec 24, 2019 0.2305 0.2359 0.2291 0.2359 15,581 -0.00(-0.57%)
Dec 23, 2019 0.2534 0.2534 0.2291 0.2372 278,404 -0.01(-3.81%)
Dec 20, 2019 0.2435 0.2466 0.2435 0.2466 5,935 +0.02(+7.01%)
Dec 19, 2019 0.2359 0.2547 0.2248 0.2305 150,988 -0.03(-10.00%)
Dec 18, 2019 0.2561 0.2574 0.2466 0.2561 71,105 +0.01(+2.70%)
Dec 17, 2019 0.2682 0.2682 0.2493 0.2493 29,390 -0.01(-4.64%)
Dec 16, 2019 0.2561 0.2615 0.2561 0.2615 97,149 +0.01(+2.11%)
Dec 13, 2019 0.2493 0.2588 0.2493 0.2561 46,745 -0.00(-1.55%)
Dec 12, 2019 0.2534 0.2601 0.2490 0.2601 50,403 -0.00(-0.52%)
Dec 11, 2019 0.2668 0.2668 0.2453 0.2615 172,120 -0.01(-2.02%)
Dec 10, 2019 0.2372 0.2668 0.2372 0.2668 400,959 +0.03(+13.14%)
Dec 09, 2019 0.2332 0.2359 0.2237 0.2359 7,902 -0.00(-0.57%)
Dec 06, 2019 0.2372 0.2372 0.2372 274 +0.00(+0.00%)
Dec 05, 2019 0.2251 0.2426 0.1846 0.2372 98,885 +0.01(+5.39%)
Dec 04, 2019 0.2359 0.2359 0.2181 0.2251 72,389 -0.01(-4.57%)
Dec 03, 2019 0.2359 0.2359 0.2251 0.2359 41,930 +0.00(+0.00%)
Dec 02, 2019 0.2359 0.2359 0.2251 0.2359 40,742 +0.01(+2.64%)
Nov 29, 2019 0.2305 0.2305 0.2237 0.2298 6,677 +0.01(+2.71%)
Nov 27, 2019 0.2345 0.2345 0.2224 0.2237 11,129 -0.01(-4.60%)
Nov 26, 2019 0.2224 0.2345 0.2224 0.2345 2,686 +0.01(+4.34%)
Nov 25, 2019 0.2224 0.2277 0.2210 0.2248 9,920 +0.01(+2.94%)
Nov 22, 2019 0.2426 0.2426 0.2183 0.2183 25,227 -0.02(-8.47%)
Nov 21, 2019 0.2372 0.2426 0.2102 0.2385 30,577 +0.00(+1.14%)
Nov 20, 2019 0.2372 0.2372 0.2131 0.2359 56,317 +0.01(+5.54%)
Nov 19, 2019 0.2345 0.2385 0.2235 0.2235 69,079 -0.00(-1.89%)
Nov 18, 2019 0.2049 0.2345 0.2049 0.2278 55,315 +0.02(+11.92%)
Nov 15, 2019 0.2170 0.2183 0.2022 0.2035 270,828 -0.04(-14.69%)
Nov 14, 2019 0.2453 0.2453 0.2291 0.2385 98,017 -0.00(-0.56%)
Nov 13, 2019 0.2480 0.2480 0.2399 0.2399 6,447 -0.01(-2.73%)
Nov 12, 2019 0.2399 0.2466 0.2399 0.2466 46,716 +0.01(+2.81%)
Nov 11, 2019 0.2473 0.2473 0.2399 0.2399 11,894 -0.00(-1.11%)
Nov 08, 2019 0.2387 0.2426 0.2387 0.2426 13,355 +0.01(+3.45%)
Nov 07, 2019 0.2332 0.2561 0.2264 0.2345 17,896 -0.00(-0.57%)
Nov 06, 2019 0.2264 0.2359 0.2170 0.2359 73,850 +0.01(+3.55%)
Nov 05, 2019 0.2129 0.2335 0.2129 0.2278 27,980 +0.01(+6.96%)
Nov 04, 2019 0.2116 0.2156 0.2116 0.2129 86,902 +0.00(+0.96%)
Nov 01, 2019 0.2049 0.2116 0.2049 0.2109 32,647 +0.01(+4.33%)
Oct 31, 2019 0.2049 0.2049 0.2022 0.2022 23,476 -0.00(-1.32%)
Oct 30, 2019 0.2022 0.2049 0.2000 0.2049 140,303 +0.00(+1.33%)
Oct 29, 2019 0.2075 0.2089 0.2022 0.2022 74,704 -0.01(-2.60%)
Oct 28, 2019 0.2075 0.2129 0.2062 0.2075 37,263 +0.00(+0.00%)
Oct 25, 2019 0.1968 0.2089 0.1968 0.2075 39,325 +0.02(+8.89%)
Oct 24, 2019 0.1860 0.1981 0.1860 0.1906 35,860 +0.00(+2.49%)
Oct 23, 2019 0.1833 0.1907 0.1779 0.1860 133,232 +0.01(+2.99%)
Oct 22, 2019 0.2224 0.2224 0.1792 0.1806 459,243 -0.04(-17.79%)
Oct 21, 2019 0.2359 0.2359 0.2197 0.2197 131,333 -0.02(-6.86%)
Oct 18, 2019 0.2278 0.2359 0.2264 0.2359 25,227 +0.01(+4.17%)
Oct 17, 2019 0.2345 0.2359 0.2210 0.2264 118,711 -0.02(-7.18%)
Oct 16, 2019 0.2385 0.2493 0.2251 0.2439 58,120 +0.00(+1.69%)
Oct 15, 2019 0.2399 0.2426 0.2385 0.2399 102,083 +0.02(+9.88%)
Oct 14, 2019 0.2412 0.2520 0.2183 0.2183 119,342 -0.02(-8.99%)
Oct 11, 2019 0.2412 0.2412 0.2399 0.2399 23,001 +0.00(+0.00%)
Oct 10, 2019 0.2439 0.2520 0.2399 0.2399 61,088 -0.00(-1.66%)
Oct 09, 2019 0.2507 0.2520 0.2439 0.2439 9,133 -0.01(-3.72%)
Oct 08, 2019 0.2426 0.2534 0.2412 0.2534 69,599 +0.00(+0.00%)
Oct 07, 2019 0.2516 0.2534 0.2516 0.2534 11,990 +0.01(+3.18%)
Oct 04, 2019 0.2399 0.2456 0.2399 0.2456 34,873 -0.01(-3.09%)
Oct 03, 2019 0.2412 0.2534 0.2399 0.2534 29,494 +0.01(+5.03%)
Oct 02, 2019 0.2412 0.2412 0.2412 0.2412 6,425 -0.01(-3.50%)
Oct 01, 2019 0.2546 0.2574 0.2500 0.2500 12,977 +0.01(+2.46%)
Sep 30, 2019 0.2493 0.2493 0.2440 0.2440 12,792 -0.00(-1.07%)
Sep 27, 2019 0.2615 0.2615 0.2466 0.2466 14,097 -0.01(-3.14%)
Sep 26, 2019 0.2601 0.2601 0.2546 0.2546 4,422 -0.00(-0.04%)
Sep 25, 2019 0.2508 0.2628 0.2508 0.2547 36,899 +0.01(+2.72%)
Sep 24, 2019 0.2480 0.2534 0.2439 0.2480 21,495 -0.01(-2.65%)
Sep 23, 2019 0.2547 0.2615 0.2534 0.2547 38,242 -0.01(-3.57%)
Sep 20, 2019 0.2520 0.2642 0.2399 0.2642 98,685 +0.01(+5.95%)
Sep 19, 2019 0.2507 0.2601 0.2493 0.2493 90,137 -0.01(-2.63%)
Sep 18, 2019 0.2695 0.2695 0.2399 0.2561 359,155 -0.01(-5.00%)
Sep 17, 2019 0.2830 0.2891 0.2695 0.2695 155,744 -0.01(-4.76%)
Sep 16, 2019 0.2911 0.2965 0.2830 0.2830 75,305 -0.01(-3.67%)
Sep 13, 2019 0.2844 0.3032 0.2844 0.2938 28,195 -0.01(-2.24%)
Sep 12, 2019 0.3019 0.3032 0.2830 0.3005 56,102 -0.00(-0.89%)
Sep 11, 2019 0.3032 0.3032 0.3019 0.3032 14,951 +0.00(+0.45%)
Sep 10, 2019 0.3046 0.3073 0.2857 0.3019 106,832 -0.00(-0.88%)
Sep 09, 2019 0.3167 0.3167 0.3032 0.3046 42,019 -0.00(-0.44%)
Sep 06, 2019 0.3005 0.3167 0.3005 0.3059 40,809 +0.01(+1.79%)
Sep 05, 2019 0.3100 0.3100 0.3005 0.3005 4,741 +0.00(+0.00%)
Sep 04, 2019 0.3100 0.3154 0.2952 0.3005 54,017 -0.00(-1.33%)
Sep 03, 2019 0.2943 0.3133 0.2832 0.3046 42,694 +0.00(+1.35%)
Aug 30, 2019 0.3005 0.3032 0.2911 0.3005 149,883 +0.00(+0.00%)
Aug 29, 2019 0.2965 0.3235 0.2965 0.3005 72,433 -0.02(-5.11%)
Aug 28, 2019 0.3167 0.3167 0.3167 51 +0.00(+0.00%)
Aug 27, 2019 0.3086 0.3167 0.3032 0.3167 32,261 +0.01(+3.07%)
Aug 26, 2019 0.3073 0.3073 0.3073 0.3073 1,491 +0.00(+0.00%)
Aug 23, 2019 0.3140 0.3194 0.3073 0.3073 9,645 +0.01(+2.70%)
Aug 22, 2019 0.3028 0.3028 0.2992 0.2992 2,604 +0.00(+0.91%)
Aug 21, 2019 0.3073 0.3235 0.2965 0.2965 90,812 -0.00(-0.90%)
Aug 20, 2019 0.2965 0.3167 0.2965 0.2992 14,097 +0.00(+0.91%)
Aug 19, 2019 0.3005 0.3165 0.2965 0.2965 101,497 -0.00(-1.35%)
Aug 16, 2019 0.3019 0.3208 0.3005 0.3005 14,839 -0.01(-1.73%)
Aug 15, 2019 0.2994 0.3058 0.2994 0.3058 8,896 +0.00(+0.19%)
Aug 14, 2019 0.3053 0.3053 0.3053 563 +0.00(+0.00%)
Aug 13, 2019 0.2858 0.3208 0.2858 0.3053 30,503 +0.01(+4.86%)
Aug 12, 2019 0.3046 0.3208 0.2898 0.2911 34,547 -0.01(-4.42%)
Aug 09, 2019 0.3100 0.3154 0.3046 0.3046 6,677 -0.01(-2.59%)
Aug 08, 2019 0.3261 0.3356 0.3127 0.3127 84,476 -0.01(-3.73%)
Aug 07, 2019 0.3261 0.3261 0.3016 0.3248 31,379 +0.00(+0.00%)
Aug 06, 2019 0.2857 0.3261 0.2857 0.3248 233,431 +0.04(+14.76%)
Aug 05, 2019 0.2992 0.3097 0.2830 0.2830 37,070 -0.02(-5.27%)
Aug 02, 2019 0.2988 0.2988 0.2988 0.2988 2,967 +0.00(+1.23%)
Aug 01, 2019 0.2938 0.3046 0.2871 0.2952 22,942 +0.00(+1.39%)
Jul 31, 2019 0.2830 0.3127 0.2830 0.2911 62,201 +0.01(+4.85%)
Jul 30, 2019 0.2790 0.2830 0.2709 0.2776 58,120 +0.00(+0.49%)
Jul 29, 2019 0.2749 0.2844 0.2749 0.2763 37,745 +0.00(+1.49%)
Jul 26, 2019 0.2749 0.2830 0.2722 0.2722 23,743 +0.00(+0.00%)
Jul 25, 2019 0.2722 0.2776 0.2722 0.2722 56,369 +0.00(+0.00%)
Jul 24, 2019 0.2749 0.2763 0.2722 0.2722 40,698 -0.00(-1.46%)
Jul 23, 2019 0.2844 0.2844 0.2695 0.2763 35,704 +0.00(+1.49%)
Jul 22, 2019 0.2722 0.2776 0.2722 0.2722 45,810 +0.00(+0.50%)
Jul 19, 2019 0.2871 0.2972 0.2695 0.2709 93,491 -0.04(-11.45%)
Jul 18, 2019 0.2992 0.3059 0.2978 0.3059 4,912 +0.01(+3.18%)
Jul 17, 2019 0.3261 0.3396 0.2965 0.2965 456,831 -0.01(-2.22%)
Jul 16, 2019 0.3032 0.3070 0.3032 0.3032 14,498 -0.01(-3.02%)
Jul 15, 2019 0.3059 0.3133 0.3032 0.3127 15,693 +0.01(+3.11%)
Jul 12, 2019 0.3100 0.3208 0.3032 0.3032 37,841 -0.00(-1.32%)
Jul 11, 2019 0.3147 0.3154 0.3037 0.3073 77,063 -0.01(-4.60%)
Jul 10, 2019 0.3248 0.3261 0.3160 0.3221 46,211 +0.00(+0.84%)
Jul 09, 2019 0.3235 0.3235 0.3140 0.3194 16,635 -0.00(-1.25%)
Jul 08, 2019 0.3154 0.3235 0.3073 0.3235 140,934 +0.00(+0.00%)
Jul 05, 2019 0.3140 0.3235 0.3140 0.3235 9,645 +0.00(+0.84%)
Jul 03, 2019 0.3208 0.3208 0.3208 1,253 +0.00(+0.00%)
Jul 02, 2019 0.3154 0.3221 0.3100 0.3208 14,068 -0.00(-0.42%)
Jul 01, 2019 0.3061 0.3235 0.3061 0.3221 49,535 +0.02(+7.17%)
Jun 28, 2019 0.3235 0.3235 0.3005 0.3005 60,101 -0.01(-1.98%)
Jun 27, 2019 0.3059 0.3261 0.3059 0.3066 54,336 +0.01(+2.94%)
Jun 26, 2019 0.3073 0.3261 0.2978 0.2978 113,933 -0.01(-4.74%)
Jun 25, 2019 0.3235 0.3261 0.3079 0.3127 118,170 -0.02(-4.92%)
Jun 24, 2019 0.3235 0.3315 0.3208 0.3288 67,313 +0.01(+1.67%)
Jun 21, 2019 0.3248 0.3356 0.3019 0.3235 480,813 -0.00(-0.66%)
Jun 20, 2019 0.2978 0.3288 0.2978 0.3256 548,060 +0.03(+8.83%)
Jun 19, 2019 0.3005 0.3073 0.2989 0.2992 37,737 -0.00(-0.89%)
Jun 18, 2019 0.2938 0.3021 0.2938 0.3019 26,845 +0.01(+4.19%)
Jun 17, 2019 0.2992 0.2992 0.2898 0.2898 64,457 -0.01(-4.02%)
Jun 14, 2019 0.2952 0.3032 0.2952 0.3019 142,463 +0.01(+1.82%)
Jun 13, 2019 0.2911 0.2965 0.2911 0.2965 28,084 +0.00(+1.38%)
Jun 12, 2019 0.2911 0.2938 0.2911 0.2925 90,575 +0.00(+0.18%)
Jun 11, 2019 0.2912 0.2938 0.2911 0.2919 37,626 -0.00(-0.18%)
Jun 10, 2019 0.2844 0.2925 0.2844 0.2925 38,390 +0.00(+0.46%)
Jun 07, 2019 0.2859 0.2911 0.2859 0.2911 11,871 +0.01(+1.89%)
Jun 06, 2019 0.2857 0.2898 0.2844 0.2857 73,257 +0.00(+0.00%)
Jun 05, 2019 0.2857 0.2857 0.2809 0.2857 118,185 +0.00(+0.00%)
Jun 04, 2019 0.2830 0.2857 0.2830 0.2857 19,870 +0.00(+0.00%)
Jun 03, 2019 0.2830 0.2857 0.2763 0.2857 53,245 +0.01(+3.41%)
May 31, 2019 0.2790 0.2857 0.2763 0.2763 94,975 -0.01(-2.84%)
May 30, 2019 0.2857 0.2857 0.2790 0.2844 44,964 +0.00(+0.48%)
May 29, 2019 0.2830 0.2830 0.2830 0.2830 1,639 +0.00(+0.48%)
May 28, 2019 0.2830 0.2857 0.2803 0.2817 85,166 -0.00(-0.95%)
May 24, 2019 0.2830 0.2911 0.2830 0.2844 68,263 -0.00(-0.47%)
May 23, 2019 0.2844 0.2898 0.2797 0.2857 136,601 -0.01(-1.85%)
May 22, 2019 0.2898 0.2918 0.2830 0.2911 149,935 -0.00(-0.69%)
May 21, 2019 0.2988 0.2988 0.2898 0.2931 65,577 -0.00(-1.14%)
May 20, 2019 0.2952 0.3032 0.2935 0.2965 145,201 +0.00(+0.46%)
May 17, 2019 0.2925 0.3005 0.2925 0.2952 71,973 -0.00(-0.90%)
May 16, 2019 0.2965 0.3032 0.2938 0.2978 173,063 +0.00(+0.00%)
May 15, 2019 0.2992 0.3005 0.2978 0.2978 80,283 -0.00(-0.90%)
May 14, 2019 0.3005 0.3005 0.2938 0.3005 64,308 +0.00(+1.36%)
May 13, 2019 0.2965 0.2965 0.2925 0.2965 10,024 -0.00(-0.90%)
May 10, 2019 0.2925 0.3005 0.2925 0.2992 64,553 +0.00(+0.91%)
May 09, 2019 0.2965 0.3032 0.2857 0.2965 214,651 +0.01(+2.33%)
May 08, 2019 0.2987 0.3019 0.2850 0.2898 72,953 -0.01(-4.44%)
May 07, 2019 0.2965 0.3032 0.2965 0.3032 56,925 +0.01(+2.27%)
May 06, 2019 0.2965 0.3059 0.2965 0.2965 46,901 +0.00(+0.00%)
May 03, 2019 0.2884 0.3019 0.2858 0.2965 200,338 +0.01(+2.33%)
May 02, 2019 0.2825 0.2898 0.2764 0.2898 144,021 +0.01(+2.14%)
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.