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 )

0.9138 -0.0038 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 0.3154 0.3396 0.3100 0.3154 333,898 -0.00(-0.85%)
Jul 30, 2020 0.3154 0.3368 0.3100 0.3181 200,346 +0.00(+1.29%)
Jul 29, 2020 0.3437 0.3828 0.3004 0.3140 1,867,610 +0.00(+0.87%)
Jul 28, 2020 0.3113 0.3113 0.3073 0.3113 37,685 +0.01(+1.76%)
Jul 27, 2020 0.2978 0.3100 0.2978 0.3059 68,055 +0.01(+2.25%)
Jul 24, 2020 0.2978 0.3140 0.2978 0.2992 146,173 -0.01(-3.48%)
Jul 23, 2020 0.3315 0.3315 0.3046 0.3100 159,937 -0.01(-2.13%)
Jul 22, 2020 0.3369 0.3639 0.3154 0.3167 160,716 -0.01(-2.08%)
Jul 21, 2020 0.3733 0.3733 0.3100 0.3235 489,635 -0.04(-12.09%)
Jul 20, 2020 0.3801 0.3908 0.3464 0.3679 1,398,647 -0.02(-5.21%)
Jul 17, 2020 0.3154 0.3962 0.3019 0.3881 2,496,815 +0.07(+23.61%)
Jul 16, 2020 0.2978 0.3248 0.2898 0.3140 795,382 +0.03(+8.88%)
Jul 15, 2020 0.2978 0.3100 0.2844 0.2884 214,303 -0.01(-2.06%)
Jul 14, 2020 0.2720 0.2989 0.2720 0.2945 484,493 +0.01(+4.05%)
Jul 13, 2020 0.2992 0.2992 0.2763 0.2830 184,690 -0.01(-2.78%)
Jul 10, 2020 0.2898 0.2965 0.2871 0.2911 57,875 +0.01(+2.37%)
Jul 09, 2020 0.2830 0.2938 0.2776 0.2844 151,025 +0.01(+3.94%)
Jul 08, 2020 0.2763 0.2778 0.2695 0.2736 194,951 -0.01(-2.41%)
Jul 07, 2020 0.2790 0.2898 0.2790 0.2803 97,038 +0.00(+0.49%)
Jul 06, 2020 0.2790 0.2884 0.2763 0.2790 107,967 +0.00(+0.49%)
Jul 02, 2020 0.2871 0.2965 0.2736 0.2776 144,689 -0.00(-0.48%)
Jul 01, 2020 0.2709 0.2977 0.2709 0.2790 267,363 +0.01(+3.50%)
Jun 30, 2020 0.2668 0.2722 0.2668 0.2695 39,162 +0.00(+0.50%)
Jun 29, 2020 0.2736 0.2776 0.2493 0.2682 284,406 +0.01(+3.65%)
Jun 26, 2020 0.2978 0.2978 0.2534 0.2588 690,798 -0.04(-13.51%)
Jun 25, 2020 0.2884 0.3005 0.2884 0.2992 42,212 +0.01(+3.26%)
Jun 24, 2020 0.2898 0.2938 0.2857 0.2898 189,275 -0.01(-4.02%)
Jun 23, 2020 0.2871 0.3154 0.2871 0.3019 200,309 +0.01(+2.75%)
Jun 22, 2020 0.2965 0.3019 0.2803 0.2938 340,694 -0.01(-3.54%)
Jun 19, 2020 0.2992 0.3181 0.2992 0.3046 282,700 -0.01(-2.59%)
Jun 18, 2020 0.3235 0.3369 0.2898 0.3127 907,097 -0.02(-5.31%)
Jun 17, 2020 0.3989 0.3989 0.3208 0.3302 1,891,866 -0.06(-15.22%)
Jun 16, 2020 0.3005 0.4245 0.2938 0.3895 6,695,220 +0.10(+33.18%)
Jun 15, 2020 0.2965 0.3086 0.2844 0.2925 525,355 -0.00(-1.36%)
Jun 12, 2020 0.2884 0.3046 0.2776 0.2965 75,683 +0.02(+7.84%)
Jun 11, 2020 0.2736 0.2952 0.2709 0.2749 427,248 -0.02(-8.04%)
Jun 10, 2020 0.3383 0.3504 0.2884 0.2990 592,424 -0.03(-9.09%)
Jun 09, 2020 0.2921 0.3747 0.2884 0.3288 1,397,274 +0.03(+10.41%)
Jun 08, 2020 0.2884 0.3288 0.2790 0.2978 520,458 +0.01(+3.27%)
Jun 05, 2020 0.2857 0.2952 0.2819 0.2884 347,996 +0.03(+10.31%)
Jun 04, 2020 0.2534 0.2884 0.2453 0.2615 1,474,783 +0.02(+7.18%)
Jun 03, 2020 0.2493 0.2574 0.2359 0.2439 195,671 +0.01(+2.84%)
Jun 02, 2020 0.2453 0.2547 0.2359 0.2372 302,697 -0.00(-0.57%)
Jun 01, 2020 0.2372 0.2385 0.2296 0.2385 78,584 +0.01(+2.31%)
May 29, 2020 0.2372 0.2426 0.2305 0.2332 100,911 +0.01(+2.98%)
May 28, 2020 0.2318 0.2426 0.2224 0.2264 55,122 -0.01(-2.33%)
May 27, 2020 0.2345 0.2453 0.2291 0.2318 101,786 +0.00(+0.00%)
May 26, 2020 0.2426 0.2480 0.2311 0.2318 306,911 -0.00(-1.15%)
May 22, 2020 0.2291 0.2385 0.2224 0.2345 126,881 +0.00(+0.58%)
May 21, 2020 0.2278 0.2561 0.2156 0.2332 920,468 +0.01(+5.49%)
May 20, 2020 0.2102 0.2224 0.2102 0.2210 102,848 +0.01(+5.13%)
May 19, 2020 0.2156 0.2156 0.2089 0.2102 41,254 -0.01(-2.58%)
May 18, 2020 0.2089 0.2183 0.2075 0.2158 63,062 +0.01(+2.65%)
May 15, 2020 0.2143 0.2156 0.2102 0.2102 58,617 -0.00(-0.64%)
May 14, 2020 0.2183 0.2210 0.1995 0.2116 228,876 -0.02(-7.10%)
May 13, 2020 0.2210 0.2278 0.2183 0.2278 31,223 +0.01(+2.42%)
May 12, 2020 0.2183 0.2278 0.2183 0.2224 27,030 +0.01(+2.48%)
May 11, 2020 0.2224 0.2332 0.2170 0.2170 231,688 -0.01(-3.88%)
May 08, 2020 0.2181 0.2291 0.2170 0.2257 120,203 +0.00(+1.52%)
May 07, 2020 0.2345 0.2372 0.2224 0.2224 55,864 -0.02(-6.78%)
May 06, 2020 0.2278 0.2385 0.2145 0.2385 88,668 +0.02(+8.59%)
May 05, 2020 0.2237 0.2318 0.2197 0.2197 104,072 -0.01(-4.12%)
May 04, 2020 0.2183 0.2291 0.2156 0.2291 283,041 -0.00(-0.58%)
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.