Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Clearone Inc (NQ: CLRO )

0.9077 -0.0223 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 1.544 1.548 1.413 1.506 25,432 -0.03(-1.99%)
Feb 26, 2016 1.541 1.550 1.535 1.536 32,417 +0.02(+1.00%)
Feb 25, 2016 1.504 1.555 1.504 1.521 32,479 +0.00(+0.17%)
Feb 24, 2016 1.554 1.558 1.518 1.518 25,809 -0.04(-2.61%)
Feb 23, 2016 1.521 1.559 1.517 1.559 17,685 +0.04(+2.34%)
Feb 22, 2016 1.553 1.553 1.518 1.524 43,416 -0.01(-0.33%)
Feb 19, 2016 1.563 1.563 1.518 1.529 13,285 -0.03(-1.96%)
Feb 18, 2016 1.550 1.560 1.544 1.559 13,725 +0.01(+0.41%)
Feb 17, 2016 1.520 1.562 1.516 1.553 51,831 +0.01(+0.83%)
Feb 16, 2016 1.529 1.578 1.485 1.540 39,488 -0.03(-1.87%)
Feb 12, 2016 1.555 1.569 1.569 1.569 40,855 +0.06(+4.23%)
Feb 11, 2016 1.321 1.515 1.321 1.506 93,134 +0.06(+4.32%)
Feb 10, 2016 1.517 1.566 1.442 1.443 81,404 -0.08(-4.95%)
Feb 09, 2016 1.587 1.588 1.518 1.518 67,898 -0.06(-3.56%)
Feb 08, 2016 1.515 1.591 1.504 1.574 62,571 -0.01(-0.40%)
Feb 05, 2016 1.578 1.590 1.494 1.581 44,689 +0.00(+0.16%)
Feb 04, 2016 1.552 1.578 1.498 1.578 45,812 +0.01(+0.49%)
Feb 03, 2016 1.549 1.571 1.533 1.571 41,908 +0.03(+1.77%)
Feb 02, 2016 1.478 1.544 1.464 1.543 96,206 +0.01(+0.96%)
Feb 01, 2016 1.535 1.535 1.492 1.529 34,404 -0.01(-0.41%)
Jan 29, 2016 1.553 1.553 1.498 1.535 16,294 +0.02(+1.08%)
Jan 28, 2016 1.479 1.519 1.387 1.519 42,143 +0.04(+2.42%)
Jan 27, 2016 1.499 1.507 1.431 1.483 65,745 +0.03(+2.19%)
Jan 26, 2016 1.462 1.507 1.404 1.451 118,158 +0.02(+1.70%)
Jan 25, 2016 1.451 1.482 1.377 1.427 210,404 -0.01(-0.80%)
Jan 22, 2016 1.422 1.438 1.417 1.438 110,906 +0.07(+5.02%)
Jan 21, 2016 1.338 1.372 1.306 1.370 63,875 +0.02(+1.51%)
Jan 20, 2016 1.371 1.371 1.336 1.349 31,207 -0.03(-2.30%)
Jan 19, 2016 1.447 1.447 1.350 1.381 119,454 -0.08(-5.16%)
Jan 15, 2016 1.450 1.456 1.456 1.456 7,856 -0.02(-1.38%)
Jan 14, 2016 1.527 1.527 1.419 1.476 70,019 +0.06(+4.22%)
Jan 13, 2016 1.578 1.578 1.406 1.417 75,762 -0.08(-5.39%)
Jan 12, 2016 1.471 1.512 1.420 1.497 77,012 -0.00(-0.30%)
Jan 11, 2016 1.465 1.524 1.408 1.502 81,246 -0.02(-1.34%)
Jan 08, 2016 1.546 1.559 1.394 1.522 308,669 -0.01(-0.33%)
Jan 07, 2016 1.604 1.608 1.527 1.527 149,200 -0.09(-5.66%)
Jan 06, 2016 1.628 1.628 1.608 1.619 14,888 -0.02(-0.93%)
Jan 05, 2016 1.672 1.672 1.620 1.634 36,439 -0.04(-2.36%)
Jan 04, 2016 1.643 1.674 1.625 1.674 113,279 +0.03(+1.70%)
Dec 31, 2015 1.638 1.646 1.646 1.646 49,497 +0.01(+0.56%)
Dec 30, 2015 1.646 1.653 1.636 1.637 19,799 -0.00(-0.09%)
Dec 29, 2015 1.637 1.661 1.636 1.638 20,270 +0.00(+0.23%)
Dec 28, 2015 1.675 1.675 1.634 1.634 4,391 +0.01(+0.31%)
Dec 24, 2015 1.633 1.629 1.629 1.629 28,284 -0.04(-2.59%)
Dec 23, 2015 1.670 1.676 1.650 1.672 34,569 +0.01(+0.38%)
Dec 22, 2015 1.654 1.674 1.646 1.666 13,631 +0.01(+0.54%)
Dec 21, 2015 1.666 1.676 1.648 1.657 26,878 +0.03(+1.56%)
Dec 18, 2015 1.667 1.693 1.632 1.632 91,633 -0.05(-3.17%)
Dec 17, 2015 1.660 1.693 1.660 1.685 24,489 +0.01(+0.46%)
Dec 16, 2015 1.712 1.712 1.632 1.678 56,050 -0.03(-1.64%)
Dec 15, 2015 1.664 1.706 1.655 1.706 201,259 +0.04(+2.60%)
Dec 14, 2015 1.629 1.667 1.629 1.662 111,951 +0.04(+2.59%)
Dec 11, 2015 1.641 1.657 1.620 1.620 9,019 -0.03(-1.55%)
Dec 10, 2015 1.642 1.661 1.636 1.646 39,040 +0.02(+1.25%)
Dec 09, 2015 1.606 1.657 1.596 1.625 40,470 -0.00(-0.23%)
Dec 08, 2015 1.653 1.653 1.594 1.629 29,926 +0.01(+0.71%)
Dec 07, 2015 1.660 1.661 1.618 1.618 18,204 -0.03(-1.85%)
Dec 04, 2015 1.662 1.662 1.648 1.648 43,502 -0.02(-0.92%)
Dec 03, 2015 1.655 1.664 1.655 1.664 29,117 +0.00(+0.00%)
Dec 02, 2015 1.652 1.666 1.648 1.664 35,449 +0.01(+0.54%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.