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:

Clearone Inc (NQ: CLRO )

1.830 -0.110 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.1493 0.1493 0.1415 0.1445 139,902 -0.00(-3.29%)
Apr 28, 2022 0.1396 0.1509 0.1396 0.1494 90,303 +0.01(+3.71%)
Apr 27, 2022 0.1474 0.1527 0.1403 0.1441 175,443 -0.01(-5.66%)
Apr 26, 2022 0.1557 0.1640 0.1455 0.1527 195,927 -0.00(-1.92%)
Apr 25, 2022 0.1632 0.1667 0.1553 0.1557 65,073 -0.01(-4.58%)
Apr 22, 2022 0.1573 0.1646 0.1543 0.1632 35,377 -0.00(-0.67%)
Apr 21, 2022 0.1651 0.1651 0.1534 0.1643 214,589 +0.01(+3.40%)
Apr 20, 2022 0.1592 0.1612 0.1525 0.1589 109,469 -0.00(-2.24%)
Apr 19, 2022 0.1671 0.1730 0.1612 0.1625 112,496 +0.01(+3.39%)
Apr 18, 2022 0.1828 0.1828 0.1494 0.1572 605,447 -0.02(-13.07%)
Apr 14, 2022 0.1731 0.1828 0.1730 0.1808 64,712 +0.01(+3.33%)
Apr 13, 2022 0.1691 0.1809 0.1691 0.1750 222,764 +0.01(+6.98%)
Apr 12, 2022 0.1828 0.1851 0.1612 0.1636 731,112 -0.01(-7.56%)
Apr 11, 2022 0.1809 0.1851 0.1750 0.1769 501,471 -0.01(-5.26%)
Apr 08, 2022 0.1651 0.2064 0.1615 0.1868 3,359,393 +0.03(+15.85%)
Apr 07, 2022 0.1651 0.1658 0.1612 0.1612 175,382 -0.01(-3.53%)
Apr 06, 2022 0.1730 0.1769 0.1661 0.1671 79,427 -0.00(-2.29%)
Apr 05, 2022 0.1671 0.1753 0.1671 0.1710 223,354 -0.00(-2.44%)
Apr 04, 2022 0.1701 0.1808 0.1680 0.1753 110,313 +0.00(+2.49%)
Apr 01, 2022 0.1780 0.1780 0.1693 0.1710 65,953 -0.01(-4.67%)
Mar 31, 2022 0.1808 0.1809 0.1760 0.1794 93,919 +0.00(+2.54%)
Mar 30, 2022 0.1750 0.1828 0.1730 0.1750 44,670 +0.00(+1.14%)
Mar 29, 2022 0.1732 0.1828 0.1730 0.1730 94,647 +0.00(+1.15%)
Mar 28, 2022 0.1769 0.1828 0.1710 0.1710 70,582 -0.01(-3.32%)
Mar 25, 2022 0.1691 0.1769 0.1640 0.1769 374,808 +0.01(+5.26%)
Mar 24, 2022 0.1671 0.1710 0.1671 0.1681 44,243 -0.00(-1.70%)
Mar 23, 2022 0.1710 0.1710 0.1671 0.1710 101,458 -0.00(-1.17%)
Mar 22, 2022 0.1750 0.1760 0.1694 0.1730 178,423 +0.00(+0.00%)
Mar 21, 2022 0.1731 0.1769 0.1685 0.1730 77,500 +0.00(+0.80%)
Mar 18, 2022 0.1651 0.1716 0.1602 0.1716 189,187 +0.01(+4.00%)
Mar 17, 2022 0.1544 0.1671 0.1533 0.1650 122,445 +0.00(+2.43%)
Mar 16, 2022 0.1494 0.1611 0.1475 0.1611 201,359 +0.01(+7.81%)
Mar 15, 2022 0.1455 0.1526 0.1457 0.1494 134,551 +0.00(+2.70%)
Mar 14, 2022 0.1528 0.1529 0.1437 0.1455 250,399 -0.01(-4.79%)
Mar 11, 2022 0.1608 0.1608 0.1494 0.1528 413,691 -0.01(-4.00%)
Mar 10, 2022 0.1665 0.1665 0.1564 0.1592 287,166 -0.00(-2.57%)
Mar 09, 2022 0.1612 0.1671 0.1612 0.1634 250,115 +0.00(+1.09%)
Mar 08, 2022 0.1632 0.1643 0.1599 0.1616 141,901 -0.00(-0.35%)
Mar 07, 2022 0.1691 0.1692 0.1592 0.1622 272,704 -0.01(-3.29%)
Mar 04, 2022 0.1749 0.1749 0.1677 0.1677 104,525 -0.00(-1.38%)
Mar 03, 2022 0.1701 0.1749 0.1701 0.1701 226,335 -0.00(-1.15%)
Mar 02, 2022 0.1701 0.1848 0.1695 0.1720 406,305 +0.00(+1.17%)
Mar 01, 2022 0.1693 0.1789 0.1693 0.1701 179,502 -0.00(-2.81%)
Feb 28, 2022 0.1769 0.1809 0.1691 0.1750 138,727 +0.00(+0.00%)
Feb 25, 2022 0.1683 0.1809 0.1691 0.1750 185,367 +0.01(+4.33%)
Feb 24, 2022 0.1736 0.1749 0.1651 0.1677 178,347 -0.01(-4.12%)
Feb 23, 2022 0.1730 0.1769 0.1622 0.1749 251,936 +0.00(+0.94%)
Feb 22, 2022 0.1887 0.1887 0.1699 0.1733 544,570 -0.01(-7.59%)
Feb 18, 2022 0.1875 0 -0.00(-2.46%)
Feb 17, 2022 0.1887 0.1960 0.1826 0.1923 209,655 -0.00(-0.71%)
Feb 16, 2022 0.1915 0.2025 0.1887 0.1936 225,694 +0.00(+1.18%)
Feb 15, 2022 0.1946 0.1946 0.1885 0.1914 127,572 +0.00(+0.35%)
Feb 14, 2022 0.1946 0.1986 0.1907 0.1907 286,362 -0.00(-1.93%)
Feb 11, 2022 0.1920 0.1946 0.1888 0.1945 181,257 +0.00(+1.45%)
Feb 10, 2022 0.1946 0.1947 0.1883 0.1917 414,367 -0.00(-1.94%)
Feb 09, 2022 0.1880 0.1966 0.1880 0.1955 487,600 +0.00(+2.48%)
Feb 08, 2022 0.1927 0.1966 0.1868 0.1908 220,363 -0.00(-0.99%)
Feb 07, 2022 0.1946 0.2025 0.1921 0.1927 535,216 -0.00(-2.50%)
Feb 04, 2022 0.1946 0.2005 0.1897 0.1976 326,846 +0.00(+2.56%)
Feb 03, 2022 0.1966 0.1878 0.1927 1,020,705 -0.01(-5.31%)
Feb 02, 2022 0.2025 0.2123 0.1905 0.2035 4,956,633 +0.00(+1.13%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.