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 )

0.9679 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
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.