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 )

0.9237 +0.0209 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2013 1.174 1.179 1.154 1.170 96,539 +0.00(+0.11%)
May 30, 2013 1.150 1.190 1.150 1.169 0 +0.01(+0.75%)
May 29, 2013 1.198 1.203 1.134 1.160 175,955 -0.03(-2.51%)
May 28, 2013 1.180 1.221 1.160 1.190 498,392 +0.01(+0.84%)
May 24, 2013 1.164 1.180 1.123 1.180 0 +0.01(+1.07%)
May 23, 2013 1.164 1.180 1.152 1.167 0 +0.00(+0.21%)
May 22, 2013 1.165 1.169 1.151 1.165 0 +0.01(+0.86%)
May 21, 2013 1.149 1.157 1.130 1.155 0 +0.01(+0.76%)
May 20, 2013 1.121 1.176 1.120 1.146 0 +0.01(+0.99%)
May 17, 2013 1.137 1.137 1.106 1.135 0 +0.01(+0.89%)
May 16, 2013 1.116 1.131 1.089 1.125 169,985 +0.01(+1.12%)
May 15, 2013 1.119 1.137 1.113 1.113 0 +0.00(+0.22%)
May 13, 2013 1.120 1.141 1.096 1.110 0 -0.01(-0.89%)
May 10, 2013 1.114 1.182 1.111 1.120 0 +0.02(+1.58%)
May 09, 2013 1.101 1.114 1.087 1.103 0 +0.00(+0.00%)
May 08, 2013 1.125 1.125 1.088 1.103 0 -0.02(-1.56%)
May 07, 2013 1.144 1.150 1.110 1.120 0 -0.01(-0.66%)
May 06, 2013 1.110 1.134 1.075 1.127 0 +0.02(+2.03%)
May 03, 2013 1.088 1.115 1.065 1.105 0 +0.04(+3.74%)
May 02, 2013 1.106 1.106 1.014 1.065 0 -0.04(-3.82%)
May 01, 2013 1.171 1.182 1.096 1.108 0 -0.05(-4.40%)
Apr 30, 2013 1.120 1.182 1.104 1.159 0 +0.03(+2.31%)
Apr 29, 2013 1.095 1.139 1.081 1.132 426,425 +0.05(+4.96%)
Apr 26, 2013 1.094 1.093 1.079 1.079 169,760 -0.01(-0.80%)
Apr 25, 2013 1.088 1.100 1.057 1.088 324,847 +0.01(+1.16%)
Apr 24, 2013 1.108 1.142 1.074 1.075 0 -0.03(-2.92%)
Apr 23, 2013 1.058 1.108 1.055 1.108 612,522 +0.05(+4.95%)
Apr 22, 2013 1.055 1.055 1.039 1.055 295,766 +0.01(+0.59%)
Apr 19, 2013 1.037 1.055 1.030 1.049 142,881 +0.01(+1.32%)
Apr 18, 2013 1.050 1.050 1.019 1.035 141,860 -0.00(-0.36%)
Apr 17, 2013 1.088 1.088 1.032 1.039 155,071 -0.03(-2.79%)
Apr 16, 2013 1.060 1.086 1.044 1.069 100,276 +0.03(+2.75%)
Apr 15, 2013 1.078 1.101 1.027 1.040 359,545 -0.02(-1.53%)
Apr 12, 2013 1.058 1.069 1.015 1.057 249,015 -0.01(-1.05%)
Apr 11, 2013 1.068 1.095 1.051 1.068 259,341 +0.00(+0.35%)
Apr 10, 2013 1.108 1.110 1.059 1.064 269,088 -0.03(-2.51%)
Apr 09, 2013 1.088 1.109 1.053 1.091 358,974 +0.02(+1.50%)
Apr 08, 2013 1.042 1.086 1.042 1.075 854,048 +0.03(+3.23%)
Apr 05, 2013 1.033 1.043 0.9956 1.042 175,987 +0.02(+1.70%)
Apr 04, 2013 1.062 1.062 1.009 1.024 338,098 -0.05(-4.64%)
Apr 03, 2013 1.096 1.097 1.060 1.074 191,625 -0.01(-0.92%)
Apr 02, 2013 1.089 1.100 1.070 1.084 311,195 +0.02(+2.23%)
Apr 01, 2013 1.073 1.110 1.059 1.060 963,574 -0.02(-1.73%)
Mar 28, 2013 1.033 1.114 1.025 1.079 925,541 +0.06(+6.25%)
Mar 27, 2013 0.9819 1.024 0.9816 1.015 1,051,869 +0.09(+9.53%)
Mar 26, 2013 0.9147 0.9396 0.9147 0.9271 120,662 +0.01(+1.22%)
Mar 25, 2013 0.8960 0.9396 0.8960 0.9159 301,471 +0.02(+1.94%)
Mar 22, 2013 0.8512 0.9147 0.8512 0.8985 285,529 +0.04(+4.94%)
Mar 21, 2013 0.8587 0.8686 0.8538 0.8562 190,829 +0.00(+0.00%)
Mar 20, 2013 0.8612 0.8612 0.8562 0.8562 4,017 +0.01(+0.73%)
Mar 19, 2013 0.8425 0.8711 0.8413 0.8500 125,966 +0.01(+1.19%)
Mar 18, 2013 0.8599 0.8612 0.8325 0.8400 165,533 -0.01(-1.46%)
Mar 15, 2013 0.8525 0.8587 0.8288 0.8525 108,528 +0.00(+0.59%)
Mar 14, 2013 0.8151 0.8562 0.8151 0.8475 173,729 +0.03(+3.97%)
Mar 13, 2013 0.8101 0.8325 0.8014 0.8151 79,809 +0.01(+1.87%)
Mar 12, 2013 0.8338 0.8338 0.7989 0.8002 104,800 -0.03(-3.74%)
Mar 11, 2013 0.8213 0.8313 0.8089 0.8313 124,294 +0.01(+0.91%)
Mar 08, 2013 0.8201 0.8276 0.7952 0.8238 121,908 -0.00(-0.45%)
Mar 07, 2013 0.7965 0.8276 0.7952 0.8276 138,236 +0.02(+3.10%)
Mar 06, 2013 0.7927 0.8114 0.7927 0.8027 728,532 +0.00(+0.47%)
Mar 05, 2013 0.8052 0.8052 0.7965 0.7989 544,959 +0.01(+1.10%)
Mar 04, 2013 0.8164 0.8164 0.7865 0.7902 584,679 -0.01(-1.40%)
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.