Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ClearOne, Inc. - Common Stock (NQ: CLRO )

0.6125 +0.0025 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 0.5917 0.6125 0.5818 0.6125 68,239 +0.04(+6.91%)
Dec 19, 2024 0.5870 0.6110 0.5480 0.5729 133,310 +0.02(+4.16%)
Dec 18, 2024 0.5585 0.5998 0.5491 0.5500 65,097 +0.00(+0.36%)
Dec 17, 2024 0.5305 0.5576 0.5205 0.5480 19,791 +0.02(+4.18%)
Dec 16, 2024 0.5525 0.5533 0.5250 0.5260 35,593 -0.03(-4.54%)
Dec 13, 2024 0.5790 0.5790 0.5344 0.5510 44,884 -0.01(-2.58%)
Dec 12, 2024 0.5900 0.6000 0.5350 0.5656 43,446 -0.02(-2.82%)
Dec 11, 2024 0.6100 0.6125 0.5751 0.5820 108,259 -0.02(-3.29%)
Dec 10, 2024 0.6300 0.6400 0.6000 0.6018 97,335 -0.03(-4.32%)
Dec 09, 2024 0.6300 0.6329 0.6000 0.6290 110,166 +0.03(+4.87%)
Dec 06, 2024 0.5547 0.6098 0.5547 0.5998 62,843 +0.06(+11.07%)
Dec 05, 2024 0.5380 0.5760 0.5045 0.5400 119,601 +0.01(+2.56%)
Dec 04, 2024 0.5050 0.5353 0.4851 0.5265 101,926 +0.03(+5.30%)
Dec 03, 2024 0.4800 0.5039 0.4780 0.5000 31,027 +0.01(+2.04%)
Dec 02, 2024 0.4966 0.5092 0.4710 0.4900 95,834 -0.02(-3.77%)
Nov 29, 2024 0.5050 0.5092 0.4685 0.5092 65,994 +0.02(+4.97%)
Nov 27, 2024 0.4734 0.5092 0.4550 0.4851 160,267 +0.01(+2.56%)
Nov 26, 2024 0.4790 0.5150 0.4590 0.4730 1,263,664 -0.02(-3.47%)
Nov 25, 2024 0.4950 0.4969 0.4900 0.4900 4,051,919 -0.01(-1.01%)
Nov 22, 2024 0.4810 0.5092 0.4800 0.4950 26,767 -0.00(-0.34%)
Nov 21, 2024 0.4913 0.5000 0.4825 0.4967 11,762 +0.02(+3.48%)
Nov 20, 2024 0.4900 0.5100 0.4800 0.4800 28,507 -0.01(-2.04%)
Nov 19, 2024 0.4967 0.5100 0.4850 0.4900 9,345 +0.00(+0.82%)
Nov 18, 2024 0.5100 0.5200 0.4800 0.4860 47,390 -0.02(-4.72%)
Nov 15, 2024 0.5300 0.5300 0.5000 0.5101 114,071 -0.06(-10.67%)
Nov 14, 2024 0.5700 0.5751 0.5700 0.5710 20,217 +0.02(+3.82%)
Nov 13, 2024 0.5790 0.5800 0.5311 0.5500 50,753 +0.00(+0.04%)
Nov 12, 2024 0.5400 0.5500 0.5110 0.5498 34,269 -0.01(-0.94%)
Nov 11, 2024 0.5400 0.5700 0.5400 0.5550 35,111 -0.00(-0.18%)
Nov 08, 2024 0.5608 0.5700 0.5390 0.5560 7,597 +0.01(+0.91%)
Nov 07, 2024 0.5450 0.5700 0.5350 0.5510 17,505 -0.01(-1.61%)
Nov 06, 2024 0.5795 0.5894 0.5500 0.5600 27,283 -0.01(-1.75%)
Nov 05, 2024 0.5500 0.5723 0.5500 0.5700 13,725 +0.01(+1.08%)
Nov 04, 2024 0.5700 0.5890 0.5500 0.5639 26,148 -0.01(-1.07%)
Nov 01, 2024 0.5700 0.5895 0.5700 0.5700 9,061 -0.02(-2.90%)
Oct 31, 2024 0.5700 0.5895 0.5700 0.5870 17,344 +0.02(+2.98%)
Oct 30, 2024 0.5600 0.5895 0.5600 0.5700 11,392 +0.00(+0.85%)
Oct 29, 2024 0.5800 0.5800 0.5520 0.5652 19,870 -0.01(-2.55%)
Oct 28, 2024 0.5806 0.5894 0.5706 0.5800 4,823 -0.00(-0.03%)
Oct 25, 2024 0.5754 0.5894 0.5710 0.5802 7,286 +0.00(+0.03%)
Oct 24, 2024 0.5800 0.5900 0.5800 0.5800 7,749 -0.01(-1.61%)
Oct 23, 2024 0.6000 0.6000 0.5810 0.5895 5,881 -0.01(-0.92%)
Oct 22, 2024 0.5805 0.6000 0.5801 0.5950 5,763 -0.00(-0.82%)
Oct 21, 2024 0.6001 0.6050 0.5800 0.5999 4,927 +0.01(+1.68%)
Oct 18, 2024 0.5830 0.6000 0.5803 0.5900 5,687 +0.00(+0.34%)
Oct 17, 2024 0.6000 0.6000 0.5620 0.5880 11,947 -0.01(-2.00%)
Oct 16, 2024 0.5900 0.6000 0.5900 0.6000 4,443 +0.01(+2.34%)
Oct 15, 2024 0.5801 0.5999 0.5780 0.5863 13,654 +0.01(+1.44%)
Oct 14, 2024 0.5962 0.6000 0.5500 0.5780 15,451 -0.01(-1.20%)
Oct 11, 2024 0.6016 0.6016 0.5850 0.5850 8,585 -0.02(-3.31%)
Oct 10, 2024 0.6370 0.6370 0.5803 0.6050 15,817 +0.03(+4.74%)
Oct 09, 2024 0.6060 0.6060 0.5600 0.5776 11,973 -0.01(-1.43%)
Oct 08, 2024 0.5880 0.6009 0.5850 0.5860 7,873 -0.01(-2.35%)
Oct 07, 2024 0.6100 0.6100 0.5938 0.6001 14,351 -0.00(-0.07%)
Oct 04, 2024 0.6100 0.6100 0.5910 0.6005 8,191 -0.01(-2.36%)
Oct 03, 2024 0.6001 0.6150 0.5855 0.6150 8,026 -0.01(-1.19%)
Oct 02, 2024 0.5901 0.6261 0.5855 0.6224 15,742 +0.00(+0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.