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 )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2021 0.3302 0.3315 0.3261 0.3261 218,888 -0.01(-3.20%)
Apr 29, 2021 0.3356 0.3369 0.3248 0.3369 122,674 +0.00(+1.21%)
Apr 28, 2021 0.3315 0.3464 0.3302 0.3329 171,237 +0.00(+0.00%)
Apr 27, 2021 0.3410 0.3449 0.3302 0.3329 299,706 -0.01(-1.59%)
Apr 26, 2021 0.3410 0.3437 0.3356 0.3383 214,273 -0.00(-1.18%)
Apr 23, 2021 0.3302 0.3464 0.3302 0.3423 121,687 +0.01(+3.67%)
Apr 22, 2021 0.3235 0.3329 0.3221 0.3302 125,389 +0.01(+2.08%)
Apr 21, 2021 0.3248 0.3315 0.3208 0.3235 173,983 +0.00(+0.84%)
Apr 20, 2021 0.3423 0.3423 0.3127 0.3208 297,807 -0.02(-7.03%)
Apr 19, 2021 0.3450 0.3491 0.3369 0.3450 459,725 -0.01(-2.29%)
Apr 16, 2021 0.3464 0.3571 0.3450 0.3531 460,779 +0.00(+0.38%)
Apr 15, 2021 0.3720 0.3814 0.3518 0.3518 366,597 -0.03(-7.77%)
Apr 14, 2021 0.3760 0.3911 0.3706 0.3814 262,265 +0.01(+1.80%)
Apr 13, 2021 0.3774 0.3881 0.3733 0.3747 324,586 +0.00(+0.00%)
Apr 12, 2021 0.3841 0.3842 0.3693 0.3747 357,033 -0.01(-3.81%)
Apr 09, 2021 0.3895 0.3922 0.3841 0.3895 187,724 -0.00(-0.69%)
Apr 08, 2021 0.3922 0.3962 0.3841 0.3922 254,949 +0.00(+0.00%)
Apr 07, 2021 0.4043 0.4151 0.3908 0.3922 751,181 -0.01(-3.64%)
Apr 06, 2021 0.4205 0.4245 0.4070 0.4070 570,409 -0.02(-5.33%)
Apr 05, 2021 0.4555 0.4555 0.4151 0.4299 1,335,918 -0.03(-7.00%)
Apr 01, 2021 0.4690 0.4703 0.4447 0.4623 3,354,562 -0.02(-4.72%)
Mar 31, 2021 0.4906 0.5539 0.4421 0.4852 83,755,160 +0.07(+16.88%)
Mar 30, 2021 0.4690 0.4717 0.4124 0.4151 1,888,216 -0.03(-6.38%)
Mar 29, 2021 0.4387 0.4489 0.4218 0.4434 226,405 -0.01(-1.20%)
Mar 26, 2021 0.4677 0.4677 0.4299 0.4488 354,673 -0.01(-1.19%)
Mar 25, 2021 0.4555 0.4555 0.4207 0.4542 611,211 -0.01(-1.46%)
Mar 24, 2021 0.4825 0.5067 0.4421 0.4609 619,996 -0.02(-4.47%)
Mar 23, 2021 0.5148 0.5243 0.4825 0.4825 389,673 -0.05(-8.67%)
Mar 22, 2021 0.5283 0.5377 0.5027 0.5283 218,799 -0.01(-1.51%)
Mar 19, 2021 0.5270 0.5418 0.5014 0.5364 282,700 +0.01(+1.53%)
Mar 18, 2021 0.5458 0.5633 0.5283 0.5283 340,576 -0.02(-3.21%)
Mar 17, 2021 0.5512 0.5526 0.5350 0.5458 103,975 -0.00(-0.74%)
Mar 16, 2021 0.5620 0.5714 0.5364 0.5499 391,016 -0.01(-1.45%)
Mar 15, 2021 0.5458 0.5728 0.5445 0.5580 327,183 +0.01(+2.48%)
Mar 12, 2021 0.5027 0.5768 0.4960 0.5445 1,223,551 +0.05(+9.49%)
Mar 11, 2021 0.4879 0.5054 0.4798 0.4973 622,022 +0.01(+2.50%)
Mar 10, 2021 0.4757 0.4960 0.4677 0.4852 392,634 -0.00(-0.83%)
Mar 09, 2021 0.4771 0.5054 0.4623 0.4892 472,599 -0.01(-2.42%)
Mar 08, 2021 0.4879 0.5148 0.4663 0.5014 3,402,399 +0.04(+8.45%)
Mar 05, 2021 0.5014 0.5014 0.4447 0.4623 644,052 -0.05(-9.97%)
Mar 04, 2021 0.5243 0.5243 0.4650 0.5135 481,592 -0.00(-0.52%)
Mar 03, 2021 0.5054 0.5350 0.4919 0.5162 1,190,851 +0.01(+2.13%)
Mar 02, 2021 0.4596 0.5121 0.4542 0.5054 1,357,451 +0.05(+11.28%)
Mar 01, 2021 0.4407 0.4609 0.4407 0.4542 226,093 +0.02(+4.66%)
Feb 26, 2021 0.4286 0.4433 0.4139 0.4340 158,045 +0.01(+2.55%)
Feb 25, 2021 0.4394 0.4528 0.4178 0.4232 234,737 -0.02(-3.98%)
Feb 24, 2021 0.4326 0.4447 0.4272 0.4407 175,207 +0.01(+3.15%)
Feb 23, 2021 0.4326 0.4447 0.4124 0.4272 481,978 -0.03(-6.21%)
Feb 22, 2021 0.4582 0.4771 0.4501 0.4555 319,095 -0.03(-6.11%)
Feb 19, 2021 0.4690 0.4892 0.4609 0.4852 246,342 +0.01(+3.15%)
Feb 18, 2021 0.4906 0.4906 0.4638 0.4704 483,365 -0.02(-3.59%)
Feb 17, 2021 0.4906 0.5094 0.4690 0.4879 324,185 -0.00(-0.55%)
Feb 16, 2021 0.5189 0.5189 0.4798 0.4906 801,770 +0.01(+1.96%)
Feb 12, 2021 0.4690 0.4890 0.4683 0.4811 379,159 +0.02(+4.08%)
Feb 11, 2021 0.4461 0.4650 0.4452 0.4623 269,388 +0.02(+3.63%)
Feb 10, 2021 0.4811 0.4879 0.4367 0.4461 938,031 -0.04(-7.28%)
Feb 09, 2021 0.4744 0.4960 0.4717 0.4811 1,147,963 +0.01(+2.00%)
Feb 08, 2021 0.4299 0.4717 0.4299 0.4717 2,423,514 +0.06(+13.27%)
Feb 05, 2021 0.4057 0.4205 0.4030 0.4164 449,649 +0.01(+1.64%)
Feb 04, 2021 0.3814 0.4178 0.3693 0.4097 1,452,560 +0.03(+7.42%)
Feb 03, 2021 0.3801 0.3848 0.3585 0.3814 330,358 -0.00(-0.70%)
Feb 02, 2021 0.4016 0.4025 0.3733 0.3841 352,358 -0.01(-2.40%)
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.