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 (%)
Aug 31, 2018 0.2898 0.2898 0.2898 0 +0.01(+1.90%)
Aug 30, 2018 0.3100 0.3100 0.2830 0.2844 142,181 -0.03(-8.26%)
Aug 29, 2018 0.3100 0.3100 0.3032 0.3100 68,315 +0.00(+1.10%)
Aug 28, 2018 0.3100 0.3100 0.3032 0.3066 22,927 +0.02(+5.81%)
Aug 27, 2018 0.3005 0.3032 0.2898 0.2898 234,403 +0.00(+0.00%)
Aug 24, 2018 0.3032 0.3100 0.2898 0.2898 108,331 -0.01(-4.44%)
Aug 23, 2018 0.3167 0.3167 0.2978 0.3032 238,455 -0.02(-6.25%)
Aug 22, 2018 0.3235 0.3235 0.3167 0.3235 62,498 +0.01(+2.13%)
Aug 21, 2018 0.3181 0.3235 0.3167 0.3167 54,417 +0.00(+0.00%)
Aug 20, 2018 0.3302 0.3302 0.3167 0.3167 102,966 -0.01(-3.69%)
Aug 17, 2018 0.3261 0.3302 0.3167 0.3288 122,429 -0.00(-0.41%)
Aug 16, 2018 0.3437 0.3437 0.3302 0.3302 178,301 -0.01(-2.00%)
Aug 15, 2018 0.3235 0.3706 0.3167 0.3369 894,134 +0.01(+2.04%)
Aug 14, 2018 0.3235 0.3491 0.3100 0.3302 1,369,842 +0.01(+2.08%)
Aug 13, 2018 0.3235 0.3235 0.2776 0.3235 571,002 +0.00(+0.00%)
Aug 10, 2018 0.4380 0.4380 0.3208 0.3235 900,040 -0.13(-28.36%)
Aug 09, 2018 0.4650 0.4650 0.4313 0.4515 43,421 -0.01(-1.47%)
Aug 08, 2018 0.4515 0.4650 0.4313 0.4582 20,768 +0.00(+0.00%)
Aug 07, 2018 0.4650 0.4663 0.4582 0.4582 44,193 -0.01(-1.45%)
Aug 06, 2018 0.4515 0.4650 0.4515 0.4650 17,941 +0.01(+2.68%)
Aug 03, 2018 0.4528 0.4650 0.4515 0.4528 9,645 -0.01(-1.18%)
Aug 02, 2018 0.4582 0.4582 0.4582 0.4582 3,984 -0.01(-1.45%)
Aug 01, 2018 0.4582 0.4650 0.4582 0.4650 5,869 +0.01(+1.47%)
Jul 31, 2018 0.4717 0.4717 0.4515 0.4582 89,974 -0.01(-2.86%)
Jul 30, 2018 0.4717 0.4717 0.4717 0.4717 13,526 +0.01(+1.45%)
Jul 27, 2018 0.4596 0.4650 0.4582 0.4650 47,487 +0.01(+2.68%)
Jul 26, 2018 0.4515 0.4717 0.4515 0.4528 31,423 +0.01(+1.82%)
Jul 25, 2018 0.4313 0.4447 0.4191 0.4447 98,833 +0.01(+2.33%)
Jul 24, 2018 0.4596 0.4596 0.4346 0.4346 131,904 -0.03(-6.80%)
Jul 23, 2018 0.4987 0.4987 0.4582 0.4663 94,322 -0.02(-4.58%)
Jul 20, 2018 0.4919 0.4919 0.4798 0.4887 36,090 +0.02(+3.60%)
Jul 19, 2018 0.4987 0.4987 0.4717 0.4717 17,422 -0.00(-0.70%)
Jul 18, 2018 0.4919 0.4970 0.4717 0.4750 113,265 -0.02(-4.08%)
Jul 17, 2018 0.4896 0.4953 0.4896 0.4953 4,229 +0.01(+2.36%)
Jul 16, 2018 0.4836 0.4838 0.4784 0.4838 32,009 +0.01(+1.84%)
Jul 13, 2018 0.4717 0.4784 0.4717 0.4751 110,698 -0.01(-2.08%)
Jul 12, 2018 0.5040 0.5040 0.4852 0.4852 72,552 -0.02(-4.00%)
Jul 11, 2018 0.5014 0.5054 0.5014 0.5054 2,099 +0.01(+2.74%)
Jul 10, 2018 0.5121 0.5121 0.4919 0.4919 10,677 -0.01(-2.67%)
Jul 09, 2018 0.5028 0.5054 0.5028 0.5054 8,852 +0.01(+1.35%)
Jul 06, 2018 0.4933 0.4987 0.4933 0.4987 8,651 +0.00(+0.05%)
Jul 05, 2018 0.4987 0.5189 0.4984 0.4984 7,338 -0.01(-2.42%)
Jul 03, 2018 0.5108 0.5108 0.5108 0 -0.01(-1.56%)
Jul 02, 2018 0.5189 0.5189 0.5054 0.5189 5,928 +0.00(+0.00%)
Jun 29, 2018 0.5067 0.5189 0.5000 0.5189 8,770 +0.00(+0.00%)
Jun 28, 2018 0.4987 0.5256 0.4987 0.5189 14,721 +0.01(+1.32%)
Jun 27, 2018 0.4987 0.5121 0.4919 0.5121 24,671 +0.00(+0.00%)
Jun 26, 2018 0.5229 0.5229 0.5054 0.5121 81,515 +0.02(+4.11%)
Jun 25, 2018 0.4784 0.4919 0.4784 0.4919 89,455 +0.01(+2.82%)
Jun 22, 2018 0.4987 0.4987 0.4784 0.4784 205,844 -0.03(-5.33%)
Jun 21, 2018 0.5606 0.5606 0.5014 0.5054 272,483 -0.05(-9.42%)
Jun 20, 2018 0.5391 0.5593 0.5323 0.5580 277,684 +0.03(+4.81%)
Jun 19, 2018 0.5121 0.5391 0.5121 0.5323 55,471 +0.01(+1.28%)
Jun 18, 2018 0.5391 0.5526 0.5256 0.5256 260,284 -0.02(-3.70%)
Jun 15, 2018 0.6065 0.5391 0.5458 205,287 -0.06(-10.00%)
Jun 14, 2018 0.7278 0.7278 0.5930 0.6065 616,042 -0.17(-22.28%)
Jun 13, 2018 0.7952 0.7952 0.7803 0.7803 24,901 -0.01(-1.03%)
Jun 12, 2018 0.7749 0.7972 0.7749 0.7884 26,296 +0.03(+3.54%)
Jun 11, 2018 0.7682 0.7764 0.7615 0.7615 15,277 +0.00(+0.00%)
Jun 08, 2018 0.7884 0.7884 0.7379 0.7615 14,646 -0.03(-4.24%)
Jun 07, 2018 0.8356 0.8356 0.7952 0.7952 19,418 -0.04(-4.84%)
Jun 06, 2018 0.8423 0.8423 0.8356 0.8356 11,256 +0.01(+0.81%)
Jun 05, 2018 0.8288 0.8330 0.8221 0.8288 18,364 +0.02(+2.50%)
Jun 04, 2018 0.8423 0.8423 0.8033 0.8086 22,274 -0.04(-4.76%)
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.