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 30, 2021 1.058 1.105 1.055 1.097 169,466 +0.04(+3.64%)
Jul 29, 2021 1.024 1.058 1.017 1.058 45,346 +0.05(+4.96%)
Jul 28, 2021 1.012 1.024 0.9814 1.008 43,072 -0.00(-0.17%)
Jul 27, 2021 1.035 1.035 1.001 1.010 50,005 -0.03(-2.44%)
Jul 26, 2021 1.051 1.055 1.020 1.035 114,454 -0.03(-2.54%)
Jul 23, 2021 1.097 1.098 1.059 1.062 92,508 -0.03(-3.16%)
Jul 22, 2021 1.105 1.108 1.066 1.097 100,708 +0.00(+0.35%)
Jul 21, 2021 1.147 1.147 1.066 1.093 227,674 -0.02(-1.73%)
Jul 20, 2021 1.055 1.139 1.040 1.112 402,695 +0.08(+7.84%)
Jul 19, 2021 0.9314 1.068 0.9160 1.031 568,097 +0.08(+8.06%)
Jul 16, 2021 0.9275 0.9814 0.9198 0.9545 110,696 +0.04(+4.20%)
Jul 15, 2021 1.004 1.035 0.9121 0.9160 318,254 -0.12(-11.19%)
Jul 14, 2021 1.024 1.178 1.024 1.031 1,508,363 -0.01(-0.74%)
Jul 13, 2021 1.043 1.055 0.9855 1.039 171,653 +0.02(+1.89%)
Jul 12, 2021 1.016 1.035 0.9786 1.020 176,424 -0.01(-1.12%)
Jul 09, 2021 0.9699 1.066 0.9699 1.031 752,901 +0.06(+5.72%)
Jul 08, 2021 0.9391 0.9814 0.9353 0.9756 113,401 +0.04(+3.89%)
Jul 07, 2021 0.9622 0.9834 0.9352 0.9391 82,697 -0.04(-4.31%)
Jul 06, 2021 0.9622 1.008 0.9429 0.9814 235,586 +0.08(+8.51%)
Jul 02, 2021 0.9506 0.9506 0.8890 0.9044 239,265 -0.05(-4.86%)
Jul 01, 2021 1.043 1.043 0.9506 0.9506 605,461 -0.10(-9.85%)
Jun 30, 2021 0.9852 1.205 0.9826 1.055 1,202,635 +0.06(+6.20%)
Jun 29, 2021 1.001 1.001 0.9699 0.9929 33,887 -0.01(-0.77%)
Jun 28, 2021 1.001 1.004 0.9622 1.001 74,852 -0.01(-1.14%)
Jun 25, 2021 1.008 1.012 0.9784 1.012 204,886 +0.01(+1.15%)
Jun 24, 2021 0.9622 1.004 0.9468 1.001 233,780 +0.05(+4.84%)
Jun 23, 2021 0.9083 0.9545 0.8953 0.9545 121,924 +0.07(+7.83%)
Jun 22, 2021 0.8967 0.8967 0.8775 0.8852 63,539 +0.00(+0.44%)
Jun 21, 2021 0.8775 0.9123 0.8775 0.8813 102,532 -0.02(-2.14%)
Jun 18, 2021 0.9198 0.9204 0.8813 0.9006 94,145 -0.03(-3.31%)
Jun 17, 2021 0.9237 0.9429 0.8968 0.9314 43,010 +0.02(+1.68%)
Jun 16, 2021 0.9468 0.9622 0.9006 0.9160 115,327 -0.04(-4.42%)
Jun 15, 2021 1.020 1.020 0.9429 0.9583 185,206 -0.05(-5.32%)
Jun 14, 2021 0.9622 1.055 0.9583 1.012 1,108,570 +0.05(+5.20%)
Jun 11, 2021 0.9699 0.9852 0.9429 0.9622 97,497 +0.01(+0.81%)
Jun 10, 2021 1.004 1.008 0.9429 0.9545 87,215 -0.05(-5.34%)
Jun 09, 2021 0.9583 1.020 0.9583 1.008 195,070 +0.05(+5.22%)
Jun 08, 2021 0.9506 0.9622 0.9429 0.9583 75,554 +0.01(+0.81%)
Jun 07, 2021 0.9429 0.9583 0.9252 0.9506 122,781 +0.01(+0.82%)
Jun 04, 2021 0.9160 0.9699 0.9160 0.9429 366,789 +0.02(+2.08%)
Jun 03, 2021 0.9044 0.9237 0.9044 0.9237 35,862 +0.00(+0.42%)
Jun 02, 2021 0.9044 0.9237 0.8875 0.9198 49,152 +0.00(+0.00%)
Jun 01, 2021 0.9237 0.9391 0.8918 0.9198 92,784 +0.00(+0.00%)
May 28, 2021 0.8890 0.9699 0.8659 0.9198 625,887 +0.06(+6.70%)
May 27, 2021 0.8467 0.8659 0.8351 0.8621 205,806 +0.01(+1.36%)
May 26, 2021 0.7851 0.8712 0.7838 0.8505 71,802 +0.00(+0.00%)
May 25, 2021 0.8890 0.8890 0.8390 0.8505 111,931 -0.02(-2.21%)
May 24, 2021 0.8775 0.8775 0.8544 0.8698 99,965 -0.01(-0.88%)
May 21, 2021 0.8813 0.8967 0.8698 0.8775 64,906 -0.02(-1.72%)
May 20, 2021 0.8582 0.9121 0.8505 0.8929 423,822 +0.03(+3.57%)
May 19, 2021 0.8929 0.9121 0.8467 0.8621 301,373 +0.02(+2.28%)
May 18, 2021 0.8890 0.8890 0.8427 0.8428 542,816 -0.04(-4.78%)
May 17, 2021 0.8967 0.9044 0.8717 0.8852 116,444 +0.00(+0.00%)
May 14, 2021 0.9237 0.9410 0.8813 0.8852 225,585 -0.03(-3.36%)
May 13, 2021 0.9583 0.9622 0.8736 0.9160 203,465 -0.04(-4.03%)
May 12, 2021 1.008 1.008 0.9429 0.9545 94,007 -0.03(-3.12%)
May 11, 2021 0.9602 1.001 0.9583 0.9852 21,412 -0.01(-0.78%)
May 10, 2021 0.9275 0.9968 0.9044 0.9929 207,718 +0.08(+8.86%)
May 07, 2021 0.8910 0.9121 0.8910 0.9121 59,338 +0.03(+3.04%)
May 06, 2021 0.8967 0.9114 0.8852 0.8852 64,067 -0.02(-2.13%)
May 05, 2021 0.9006 0.9198 0.8967 0.9044 17,549 +0.00(+0.43%)
May 04, 2021 0.9198 0.9495 0.8813 0.9006 99,841 -0.03(-2.90%)
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.