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 (%)
Dec 30, 2022 0.5965 0.5965 0.5542 0.5850 305,915 -0.00(-0.65%)
Dec 29, 2022 0.5619 0.5965 0.5619 0.5888 281,321 +0.02(+2.73%)
Dec 28, 2022 0.5657 0.5773 0.5580 0.5732 319,533 +0.00(+0.63%)
Dec 27, 2022 0.5696 0.5927 0.5642 0.5696 219,206 -0.02(-3.90%)
Dec 23, 2022 0.5813 0.5927 0.5754 0.5927 149,375 +0.00(+0.65%)
Dec 22, 2022 0.5773 0.6042 0.5619 0.5888 459,386 +0.01(+2.00%)
Dec 21, 2022 0.5888 0.5888 0.5696 0.5773 487,471 +0.00(+0.00%)
Dec 20, 2022 0.5888 0.5965 0.5734 0.5773 665,114 +0.00(+0.00%)
Dec 19, 2022 0.6081 0.6119 0.5696 0.5773 1,339,115 -0.05(-7.98%)
Dec 16, 2022 0.5965 0.6504 0.5965 0.6273 854,936 +0.01(+1.88%)
Dec 15, 2022 0.6004 0.6620 0.5850 0.6158 1,214,021 -0.00(-0.31%)
Dec 14, 2022 0.5965 0.6466 0.5965 0.6177 1,497,811 +0.01(+2.23%)
Dec 13, 2022 0.6042 0.6466 0.5696 0.6042 3,571,302 -0.03(-4.85%)
Dec 12, 2022 0.5311 0.6350 0.5042 0.6350 14,089,753 +0.10(+17.86%)
Dec 09, 2022 0.4349 0.7505 0.4310 0.5388 173,953,792 +0.23(+73.40%)
Dec 08, 2022 0.3244 0.3271 0.2918 0.3107 184,154 -0.00(-1.24%)
Dec 07, 2022 0.3033 0.3167 0.3033 0.3146 86,360 +0.01(+3.74%)
Dec 06, 2022 0.3033 0.3078 0.2891 0.3033 15,395 -0.01(-2.00%)
Dec 05, 2022 0.3167 0.3167 0.2895 0.3095 82,291 +0.02(+5.61%)
Dec 02, 2022 0.2848 0.2985 0.2791 0.2930 171,043 +0.01(+3.41%)
Dec 01, 2022 0.2925 0.2925 0.2675 0.2834 106,905 -0.01(-3.59%)
Nov 30, 2022 0.2848 0.2939 0.2848 0.2939 70,833 +0.01(+2.47%)
Nov 29, 2022 0.2754 0.2906 0.2754 0.2868 138,787 +0.02(+6.30%)
Nov 28, 2022 0.2760 0.2760 0.2618 0.2698 58,109 +0.01(+4.64%)
Nov 25, 2022 0.2502 0.2641 0.2502 0.2579 5,095 +0.00(+1.92%)
Nov 23, 2022 0.2463 0.2697 0.2425 0.2530 115,038 +0.01(+3.53%)
Nov 22, 2022 0.2383 0.2453 0.2310 0.2444 16,068 +0.01(+2.42%)
Nov 21, 2022 0.2386 0.2425 0.2386 0.2386 23,720 -0.00(-1.84%)
Nov 18, 2022 0.2425 0.2463 0.2386 0.2431 48,279 +0.01(+4.97%)
Nov 17, 2022 0.2237 0.2424 0.2232 0.2316 102,675 +0.01(+3.08%)
Nov 16, 2022 0.2194 0.2246 0.2135 0.2246 18,266 +0.00(+0.46%)
Nov 15, 2022 0.2270 0.2270 0.2129 0.2236 41,711 -0.00(-0.33%)
Nov 14, 2022 0.2129 0.2249 0.2129 0.2243 26,474 +0.01(+5.37%)
Nov 11, 2022 0.2001 0.2155 0.2001 0.2129 27,573 -0.00(-1.21%)
Nov 10, 2022 0.2101 0.2194 0.2101 0.2155 26,082 -0.00(-1.65%)
Nov 09, 2022 0.2194 0.2194 0.2004 0.2191 49,856 +0.02(+7.43%)
Nov 08, 2022 0.2002 0.2077 0.2001 0.2040 14,587 +0.00(+1.73%)
Nov 07, 2022 0.2005 0.2155 0.1926 0.2005 31,382 +0.00(+0.62%)
Nov 04, 2022 0.2117 0.2155 0.1925 0.1993 32,723 -0.01(-5.08%)
Nov 03, 2022 0.2155 0.2176 0.2099 0.2099 18,066 -0.00(-0.82%)
Nov 02, 2022 0.2170 0.2170 0.2117 0.2117 5,908 +0.00(+0.81%)
Nov 01, 2022 0.2155 0.2155 0.2099 0.2100 7,038 +0.00(+0.04%)
Oct 31, 2022 0.2142 0.2193 0.2099 0.2099 53,037 -0.01(-4.00%)
Oct 28, 2022 0.2178 0.2228 0.2155 0.2186 37,790 +0.00(+0.35%)
Oct 27, 2022 0.2194 0.2270 0.2174 0.2179 23,231 +0.00(+1.09%)
Oct 26, 2022 0.2309 0.2309 0.2142 0.2155 85,035 -0.02(-6.62%)
Oct 25, 2022 0.2213 0.2309 0.2213 0.2308 36,880 +0.01(+4.28%)
Oct 24, 2022 0.2198 0.2228 0.2198 0.2213 21,581 -0.00(-0.16%)
Oct 21, 2022 0.2228 0.2251 0.2195 0.2217 12,219 -0.00(-0.48%)
Oct 20, 2022 0.2228 0.2228 0.2194 0.2228 10,822 +0.00(+1.53%)
Oct 19, 2022 0.2194 0.2228 0.2194 0.2194 20,854 +0.00(+0.00%)
Oct 18, 2022 0.2228 0.2228 0.2194 0.2194 16,725 +0.00(+0.19%)
Oct 17, 2022 0.2228 0.2228 0.2177 0.2190 7,956 -0.00(-0.72%)
Oct 14, 2022 0.2230 0.2231 0.2177 0.2206 19,952 +0.00(+0.53%)
Oct 13, 2022 0.2194 0.2212 0.2194 0.2194 13,695 +0.00(+0.00%)
Oct 12, 2022 0.2217 0.2225 0.2177 0.2194 7,254 +0.00(+0.90%)
Oct 11, 2022 0.2156 0.2230 0.2156 0.2174 16,211 +0.00(+0.89%)
Oct 10, 2022 0.2271 0.2271 0.2143 0.2155 29,236 +0.00(+1.74%)
Oct 07, 2022 0.2155 0.2155 0.2117 0.2118 41,542 +0.00(+0.90%)
Oct 06, 2022 0.2184 0.2207 0.2099 0.2099 40,679 -0.01(-5.13%)
Oct 05, 2022 0.2177 0.2230 0.2177 0.2213 10,289 +0.00(+1.66%)
Oct 04, 2022 0.2209 0.2231 0.2177 0.2177 35,314 +0.01(+2.84%)
Oct 03, 2022 0.2117 0.2223 0.2078 0.2117 45,187 +0.00(+1.83%)
Sep 30, 2022 0.2271 0.2271 0.2079 0.2079 12,274 -0.02(-6.88%)
Sep 29, 2022 0.2078 0.2309 0.2078 0.2232 15,161 +0.01(+3.53%)
Sep 28, 2022 0.2079 0.2232 0.2079 0.2156 9,795 -0.01(-3.06%)
Sep 27, 2022 0.2079 0.2309 0.2079 0.2224 14,600 -0.01(-3.67%)
Sep 26, 2022 0.2059 0.2386 0.2001 0.2309 91,238 +0.02(+7.14%)
Sep 23, 2022 0.2128 0.2270 0.2001 0.2155 70,957 +0.00(+1.16%)
Sep 22, 2022 0.2347 0.2347 0.2069 0.2130 53,003 -0.02(-10.49%)
Sep 21, 2022 0.2236 0.2386 0.2136 0.2380 50,870 -0.00(-0.26%)
Sep 20, 2022 0.2309 0.2406 0.2309 0.2386 15,795 -0.00(-1.59%)
Sep 19, 2022 0.2501 0.2501 0.2271 0.2425 10,762 -0.00(-1.82%)
Sep 16, 2022 0.2282 0.2470 0.2155 0.2470 79,672 +0.00(+1.87%)
Sep 15, 2022 0.2332 0.2425 0.2271 0.2424 47,242 +0.01(+3.94%)
Sep 14, 2022 0.2348 0.2425 0.2332 0.2332 43,982 +0.00(+1.68%)
Sep 13, 2022 0.2379 0.2379 0.2293 0.2294 26,139 -0.01(-2.30%)
Sep 12, 2022 0.2324 0.2439 0.2324 0.2348 25,720 +0.00(+0.00%)
Sep 09, 2022 0.2479 0.2500 0.2293 0.2348 24,645 +0.00(+0.66%)
Sep 08, 2022 0.2295 0.2332 0.2295 0.2332 4,469 +0.00(+1.63%)
Sep 07, 2022 0.2386 0.2471 0.2293 0.2295 14,018 -0.01(-5.35%)
Sep 06, 2022 0.2463 0.2463 0.2386 0.2425 5,233 -0.01(-2.30%)
Sep 02, 2022 0.2542 0.2542 0.2386 0.2482 19,157 +0.00(+0.75%)
Sep 01, 2022 0.2502 0.2684 0.2425 0.2463 108,431 -0.00(-1.54%)
Aug 31, 2022 0.2502 0.2578 0.2502 0.2502 41,282 +0.00(+0.00%)
Aug 30, 2022 0.2502 0.2540 0.2502 0.2502 20,485 -0.00(-0.15%)
Aug 29, 2022 0.2540 0.2540 0.2502 0.2505 22,517 -0.00(-1.36%)
Aug 26, 2022 0.2548 0.2654 0.2502 0.2540 23,964 -0.01(-2.93%)
Aug 25, 2022 0.2655 0.2655 0.2540 0.2617 10,967 +0.01(+3.00%)
Aug 24, 2022 0.2425 0.2666 0.2425 0.2540 20,539 +0.00(+0.55%)
Aug 23, 2022 0.2694 0.2752 0.2502 0.2527 144,807 -0.02(-6.23%)
Aug 22, 2022 0.2772 0.2772 0.2694 0.2694 17,268 -0.01(-3.18%)
Aug 19, 2022 0.2835 0.2886 0.2771 0.2783 53,962 -0.00(-0.03%)
Aug 18, 2022 0.2886 0.2989 0.2694 0.2784 45,333 +0.00(+0.44%)
Aug 17, 2022 0.2733 0.2989 0.2733 0.2771 52,421 +0.01(+2.87%)
Aug 16, 2022 0.2565 0.2886 0.2565 0.2694 121,259 -0.00(-0.03%)
Aug 15, 2022 0.2670 0.2848 0.2617 0.2695 52,816 +0.00(+1.02%)
Aug 12, 2022 0.2694 0.2799 0.2619 0.2667 51,888 -0.00(-1.04%)
Aug 11, 2022 0.2867 0.2867 0.2667 0.2696 30,356 -0.02(-5.61%)
Aug 10, 2022 0.2656 0.2886 0.2579 0.2856 44,283 +0.02(+7.51%)
Aug 09, 2022 0.2740 0.2846 0.2629 0.2656 57,813 -0.01(-2.80%)
Aug 08, 2022 0.2643 0.2908 0.2565 0.2733 99,025 +0.01(+3.39%)
Aug 05, 2022 0.2656 0.2707 0.2643 0.2643 32,331 -0.01(-3.92%)
Aug 04, 2022 0.2732 0.2771 0.2583 0.2751 34,092 +0.01(+2.11%)
Aug 03, 2022 0.2733 0.2771 0.2502 0.2694 32,032 -0.00(-1.02%)
Aug 02, 2022 0.2503 0.2824 0.2502 0.2722 67,244 +0.02(+7.27%)
Aug 01, 2022 0.2578 0.2690 0.2502 0.2537 42,799 +0.00(+0.64%)
Jul 29, 2022 0.2503 0.2675 0.2502 0.2521 35,942 -0.01(-2.22%)
Jul 28, 2022 0.2502 0.2692 0.2502 0.2579 69,404 -0.01(-2.18%)
Jul 27, 2022 0.2502 0.2692 0.2502 0.2636 16,847 +0.01(+5.37%)
Jul 26, 2022 0.2386 0.2540 0.2386 0.2502 13,212 +0.01(+2.20%)
Jul 25, 2022 0.2502 0.2559 0.2309 0.2448 64,875 +0.01(+2.58%)
Jul 22, 2022 0.2593 0.2593 0.2117 0.2386 89,873 -0.02(-6.44%)
Jul 21, 2022 0.2655 0.2692 0.2464 0.2550 41,051 +0.01(+3.53%)
Jul 20, 2022 0.2540 0.2540 0.2463 0.2464 9,322 +0.00(+0.02%)
Jul 19, 2022 0.2450 0.2539 0.2449 0.2463 8,039 -0.00(-1.42%)
Jul 18, 2022 0.2521 0.2612 0.2449 0.2499 32,739 -0.00(-0.51%)
Jul 15, 2022 0.2502 0.2578 0.2502 0.2511 15,436 -0.01(-2.04%)
Jul 14, 2022 0.2633 0.2633 0.2502 0.2564 3,876 -0.00(-1.87%)
Jul 13, 2022 0.2656 0.2672 0.2385 0.2612 42,732 -0.01(-2.20%)
Jul 12, 2022 0.2501 0.2674 0.2425 0.2671 87,041 +0.03(+11.04%)
Jul 11, 2022 0.2309 0.2502 0.2309 0.2406 44,925 +0.01(+4.15%)
Jul 08, 2022 0.2347 0.2386 0.2240 0.2310 20,895 +0.00(+0.70%)
Jul 07, 2022 0.2271 0.2347 0.2271 0.2294 11,661 +0.01(+4.30%)
Jul 06, 2022 0.2194 0.2347 0.2117 0.2199 198,063 -0.00(-1.64%)
Jul 05, 2022 0.2155 0.2386 0.2086 0.2236 61,414 +0.01(+3.73%)
Jul 01, 2022 0.2078 0.2232 0.1963 0.2155 34,685 +0.01(+3.68%)
Jun 30, 2022 0.2155 0.2305 0.2079 0.2079 35,339 -0.00(-2.17%)
Jun 29, 2022 0.2309 0.2309 0.2115 0.2125 90,211 -0.01(-4.83%)
Jun 28, 2022 0.2231 0.2308 0.2155 0.2233 42,992 +0.00(+0.02%)
Jun 27, 2022 0.2271 0.2330 0.2217 0.2232 63,100 -0.00(-1.69%)
Jun 24, 2022 0.2309 0.2501 0.2271 0.2271 117,192 -0.01(-5.45%)
Jun 23, 2022 0.2390 0.2502 0.2387 0.2402 23,655 +0.01(+3.38%)
Jun 22, 2022 0.2386 0.2463 0.2323 0.2323 22,670 -0.00(-1.02%)
Jun 21, 2022 0.2501 0.2502 0.2347 0.2347 19,879 -0.00(-0.23%)
Jun 17, 2022 0.2386 0.2527 0.2275 0.2352 21,836 +0.00(+0.66%)
Jun 16, 2022 0.2540 0.2540 0.2275 0.2337 60,504 -0.00(-2.06%)
Jun 15, 2022 0.2275 0.2519 0.2275 0.2386 16,564 +0.00(+1.67%)
Jun 14, 2022 0.2425 0.2462 0.2275 0.2347 29,904 +0.00(+1.63%)
Jun 13, 2022 0.2425 0.2521 0.2271 0.2309 32,242 -0.01(-5.08%)
Jun 10, 2022 0.2425 0.2477 0.2386 0.2433 12,344 +0.00(+0.33%)
Jun 09, 2022 0.2194 0.2425 0.2155 0.2425 150,428 +0.02(+8.64%)
Jun 08, 2022 0.2155 0.2232 0.2154 0.2232 20,524 +0.01(+3.59%)
Jun 07, 2022 0.2136 0.2232 0.2117 0.2154 78,038 +0.00(+0.48%)
Jun 06, 2022 0.2228 0.2232 0.2136 0.2144 19,347 -0.01(-3.78%)
Jun 03, 2022 0.2213 0.2232 0.2194 0.2228 27,755 +0.00(+0.71%)
Jun 02, 2022 0.2232 0.2232 0.2213 0.2213 3,336 +0.00(+0.03%)
Jun 01, 2022 0.2186 0.2212 0.2186 0.2212 46,367 +0.00(+1.18%)
May 31, 2022 0.2078 0.2232 0.2060 0.2186 8,052 +0.01(+7.17%)
May 27, 2022 0.2060 0.2232 0.2038 0.2040 71,527 -0.00(-0.71%)
May 26, 2022 0.2116 0.2123 0.2040 0.2054 48,573 +0.01(+3.23%)
May 25, 2022 0.1990 0.1990 0.1990 0.1990 1,904 -0.01(-4.40%)
May 24, 2022 0.2138 0.2308 0.1924 0.2082 244,651 -0.01(-6.55%)
May 23, 2022 0.2203 0.2271 0.2203 0.2228 14,425 +0.01(+4.51%)
May 20, 2022 0.2233 0.2347 0.2131 0.2131 174,647 -0.00(-1.79%)
May 19, 2022 0.2271 0.2271 0.2091 0.2170 50,389 +0.00(+2.14%)
May 18, 2022 0.2075 0.2178 0.2075 0.2125 14,875 -0.01(-3.97%)
May 17, 2022 0.2194 0.2231 0.2143 0.2213 59,928 -0.00(-0.43%)
May 16, 2022 0.2194 0.2231 0.2182 0.2222 34,479 +0.00(+1.10%)
May 13, 2022 0.2116 0.2271 0.2116 0.2198 130,366 +0.01(+5.88%)
May 12, 2022 0.1809 0.2117 0.1809 0.2076 148,643 +0.03(+14.55%)
May 11, 2022 0.1878 0.2109 0.1792 0.1812 143,607 -0.01(-5.29%)
May 10, 2022 0.2524 0.2524 0.1844 0.1914 310,353 -0.02(-9.68%)
May 09, 2022 0.2492 0.2544 0.2119 0.2119 320,819 -0.03(-11.22%)
May 06, 2022 0.2581 0.2581 0.2316 0.2387 95,699 -0.03(-9.87%)
May 05, 2022 0.2502 0.2746 0.2321 0.2648 233,172 +0.01(+4.23%)
May 04, 2022 0.2598 0.2617 0.2504 0.2540 121,656 -0.01(-4.19%)
May 03, 2022 0.2752 0.2825 0.2579 0.2652 187,459 -0.02(-6.12%)
May 02, 2022 0.3194 0.3194 0.2740 0.2824 51,408 -0.00(-0.15%)
Apr 29, 2022 0.2923 0.2923 0.2771 0.2829 71,464 -0.01(-3.29%)
Apr 28, 2022 0.2733 0.2954 0.2733 0.2925 46,128 +0.01(+3.71%)
Apr 27, 2022 0.2886 0.2990 0.2746 0.2820 89,619 -0.02(-5.66%)
Apr 26, 2022 0.3048 0.3211 0.2848 0.2990 100,082 -0.01(-1.92%)
Apr 25, 2022 0.3194 0.3264 0.3040 0.3048 33,240 -0.01(-4.58%)
Apr 22, 2022 0.3079 0.3223 0.3020 0.3194 18,071 -0.00(-0.67%)
Apr 21, 2022 0.3233 0.3233 0.3002 0.3216 109,616 +0.01(+3.40%)
Apr 20, 2022 0.3117 0.3155 0.2986 0.3110 55,918 -0.01(-2.24%)
Apr 19, 2022 0.3271 0.3387 0.3156 0.3181 57,464 +0.01(+3.39%)
Apr 18, 2022 0.3579 0.3579 0.2925 0.3077 309,272 -0.05(-13.07%)
Apr 14, 2022 0.3389 0.3578 0.3387 0.3540 33,056 +0.01(+3.33%)
Apr 13, 2022 0.3310 0.3542 0.3310 0.3426 113,791 +0.02(+6.98%)
Apr 12, 2022 0.3579 0.3624 0.3156 0.3202 373,464 -0.03(-7.56%)
Apr 11, 2022 0.3541 0.3623 0.3426 0.3464 256,159 -0.02(-5.26%)
Apr 08, 2022 0.3232 0.4041 0.3161 0.3656 1,716,032 +0.05(+15.85%)
Apr 07, 2022 0.3233 0.3246 0.3156 0.3156 89,588 -0.01(-3.53%)
Apr 06, 2022 0.3386 0.3464 0.3252 0.3271 40,573 -0.01(-2.29%)
Apr 05, 2022 0.3271 0.3431 0.3271 0.3348 114,092 -0.01(-2.44%)
Apr 04, 2022 0.3329 0.3540 0.3289 0.3432 56,350 +0.01(+2.49%)
Apr 01, 2022 0.3485 0.3485 0.3314 0.3348 33,690 -0.02(-4.67%)
Mar 31, 2022 0.3540 0.3541 0.3445 0.3512 47,975 +0.01(+2.54%)
Mar 30, 2022 0.3425 0.3579 0.3387 0.3425 22,818 +0.00(+1.14%)
Mar 29, 2022 0.3391 0.3579 0.3387 0.3387 48,347 +0.00(+1.15%)
Mar 28, 2022 0.3464 0.3579 0.3348 0.3348 36,054 -0.01(-3.32%)
Mar 25, 2022 0.3310 0.3463 0.3210 0.3463 191,458 +0.02(+5.26%)
Mar 24, 2022 0.3271 0.3348 0.3271 0.3290 22,600 -0.01(-1.70%)
Mar 23, 2022 0.3347 0.3348 0.3271 0.3347 51,826 -0.00(-1.17%)
Mar 22, 2022 0.3425 0.3445 0.3316 0.3387 91,141 +0.00(+0.00%)
Mar 21, 2022 0.3389 0.3463 0.3299 0.3387 39,588 +0.00(+0.80%)
Mar 18, 2022 0.3233 0.3360 0.3137 0.3360 96,639 +0.01(+4.00%)
Mar 17, 2022 0.3023 0.3271 0.3002 0.3231 62,547 +0.01(+2.43%)
Mar 16, 2022 0.2925 0.3154 0.2887 0.3154 102,857 +0.02(+7.81%)
Mar 15, 2022 0.2848 0.2987 0.2852 0.2925 68,731 +0.01(+2.70%)
Mar 14, 2022 0.2992 0.2993 0.2813 0.2848 127,908 -0.01(-4.79%)
Mar 11, 2022 0.3148 0.3148 0.2925 0.2992 211,320 -0.01(-4.00%)
Mar 10, 2022 0.3260 0.3260 0.3061 0.3116 146,689 -0.01(-2.57%)
Mar 09, 2022 0.3156 0.3271 0.3156 0.3199 127,762 +0.00(+1.09%)
Mar 08, 2022 0.3194 0.3216 0.3131 0.3164 72,485 -0.00(-0.35%)
Mar 07, 2022 0.3310 0.3312 0.3117 0.3175 139,302 -0.01(-3.29%)
Mar 04, 2022 0.3425 0.3425 0.3283 0.3283 53,393 -0.00(-1.38%)
Mar 03, 2022 0.3329 0.3425 0.3329 0.3329 115,615 -0.00(-1.15%)
Mar 02, 2022 0.3329 0.3618 0.3318 0.3368 207,547 +0.00(+1.17%)
Mar 01, 2022 0.3314 0.3502 0.3314 0.3329 91,692 -0.01(-2.81%)
Feb 28, 2022 0.3464 0.3541 0.3311 0.3425 70,864 +0.00(+0.00%)
Feb 25, 2022 0.3294 0.3541 0.3310 0.3425 94,688 +0.01(+4.33%)
Feb 24, 2022 0.3398 0.3424 0.3233 0.3283 91,102 -0.01(-4.12%)
Feb 23, 2022 0.3387 0.3464 0.3175 0.3424 128,693 +0.00(+0.94%)
Feb 22, 2022 0.3695 0.3695 0.3326 0.3393 278,175 -0.03(-7.59%)
Feb 18, 2022 0.3671 0 -0.01(-2.46%)
Feb 17, 2022 0.3695 0.3837 0.3575 0.3764 107,095 -0.00(-0.71%)
Feb 16, 2022 0.3750 0.3964 0.3695 0.3791 115,288 +0.00(+1.18%)
Feb 15, 2022 0.3810 0.3810 0.3690 0.3747 65,166 +0.00(+0.35%)
Feb 14, 2022 0.3810 0.3887 0.3733 0.3734 146,278 -0.01(-1.93%)
Feb 11, 2022 0.3758 0.3810 0.3697 0.3807 92,589 +0.01(+1.45%)
Feb 10, 2022 0.3810 0.3812 0.3687 0.3753 211,665 -0.01(-1.94%)
Feb 09, 2022 0.3681 0.3849 0.3681 0.3827 249,074 +0.01(+2.48%)
Feb 08, 2022 0.3772 0.3849 0.3657 0.3734 112,565 -0.00(-0.99%)
Feb 07, 2022 0.3810 0.3964 0.3761 0.3772 273,397 -0.01(-2.50%)
Feb 04, 2022 0.3810 0.3926 0.3714 0.3868 166,958 +0.01(+2.56%)
Feb 03, 2022 0.3849 0.3677 0.3772 521,392 -0.02(-5.31%)
Feb 02, 2022 0.3964 0.4157 0.3730 0.3983 2,531,928 +0.00(+1.13%)
Feb 01, 2022 0.3887 0.4041 0.3657 0.3939 269,283 +0.02(+5.50%)
Jan 31, 2022 0.3579 0.3964 0.3541 0.3733 143,695 +0.01(+3.19%)
Jan 28, 2022 0.3541 0.3743 0.3464 0.3618 246,945 +0.01(+3.86%)
Jan 27, 2022 0.3741 0.3849 0.3464 0.3483 284,133 -0.02(-6.08%)
Jan 26, 2022 0.4157 0.4157 0.3652 0.3709 409,375 -0.04(-9.93%)
Jan 25, 2022 0.3387 0.4426 0.3387 0.4118 4,015,397 +0.08(+23.46%)
Jan 24, 2022 0.3656 0.3656 0.3168 0.3336 956,016 -0.04(-10.63%)
Jan 21, 2022 0.4041 0.4080 0.3695 0.3732 1,071,795 -0.04(-9.36%)
Jan 20, 2022 0.4195 0.4272 0.4041 0.4118 270,164 -0.00(-0.93%)
Jan 19, 2022 0.4349 0.4387 0.4118 0.4157 487,131 -0.02(-3.57%)
Jan 18, 2022 0.4541 0.4583 0.4272 0.4310 707,594 -0.02(-5.08%)
Jan 14, 2022 0.4541 0 -0.05(-10.61%)
Jan 13, 2022 0.5580 0.5580 0.5042 0.5080 457,899 -0.04(-7.69%)
Jan 12, 2022 0.5696 0.5696 0.5427 0.5504 486,164 -0.00(-0.69%)
Jan 11, 2022 0.5504 0.6004 0.5355 0.5542 1,857,533 +0.01(+2.13%)
Jan 10, 2022 0.5504 0.5542 0.5273 0.5427 409,105 +0.01(+2.17%)
Jan 07, 2022 0.5388 0.5427 0.5196 0.5311 414,164 -0.02(-3.50%)
Jan 06, 2022 0.4926 0.5580 0.4811 0.5504 3,842,891 +0.06(+11.72%)
Jan 05, 2022 0.4926 0.5003 0.4811 0.4926 425,901 +0.00(+0.00%)
Jan 04, 2022 0.5003 0.5003 0.4862 0.4926 240,990 -0.01(-1.54%)
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.