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:

Clearone Inc (NQ: CLRO )

1.830 -0.110 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.1160 0.1160 0.1062 0.1062 24,029 -0.01(-6.88%)
Sep 29, 2022 0.1062 0.1180 0.1062 0.1140 29,680 +0.00(+3.53%)
Sep 28, 2022 0.1062 0.1140 0.1062 0.1101 19,176 -0.00(-3.06%)
Sep 27, 2022 0.1062 0.1180 0.1062 0.1136 28,581 -0.00(-3.67%)
Sep 26, 2022 0.1052 0.1219 0.1022 0.1179 178,612 +0.01(+7.14%)
Sep 23, 2022 0.1087 0.1160 0.1022 0.1101 138,910 +0.00(+1.16%)
Sep 22, 2022 0.1199 0.1199 0.1057 0.1088 103,762 -0.01(-10.49%)
Sep 21, 2022 0.1142 0.1219 0.1091 0.1216 99,586 -0.00(-0.26%)
Sep 20, 2022 0.1180 0.1229 0.1180 0.1219 30,921 -0.00(-1.59%)
Sep 19, 2022 0.1278 0.1278 0.1160 0.1239 21,068 -0.00(-1.82%)
Sep 16, 2022 0.1166 0.1262 0.1101 0.1262 155,971 +0.00(+1.87%)
Sep 15, 2022 0.1191 0.1239 0.1160 0.1238 92,485 +0.00(+3.94%)
Sep 14, 2022 0.1199 0.1239 0.1191 0.1191 86,101 +0.00(+1.68%)
Sep 13, 2022 0.1215 0.1215 0.1172 0.1172 51,171 -0.00(-2.29%)
Sep 12, 2022 0.1187 0.1246 0.1187 0.1199 50,352 +0.00(+0.00%)
Sep 09, 2022 0.1266 0.1277 0.1172 0.1199 48,246 +0.00(+0.66%)
Sep 08, 2022 0.1172 0.1191 0.1172 0.1191 8,749 +0.00(+1.63%)
Sep 07, 2022 0.1219 0.1262 0.1172 0.1172 27,442 -0.01(-5.35%)
Sep 06, 2022 0.1258 0.1258 0.1219 0.1239 10,244 -0.00(-2.30%)
Sep 02, 2022 0.1298 0.1298 0.1219 0.1268 37,503 +0.00(+0.75%)
Sep 01, 2022 0.1278 0.1371 0.1239 0.1258 212,270 -0.00(-1.54%)
Aug 31, 2022 0.1278 0.1317 0.1278 0.1278 80,816 +0.00(+0.00%)
Aug 30, 2022 0.1278 0.1298 0.1278 0.1278 40,103 -0.00(-0.15%)
Aug 29, 2022 0.1298 0.1298 0.1278 0.1280 44,080 -0.00(-1.36%)
Aug 26, 2022 0.1301 0.1356 0.1278 0.1298 46,914 -0.00(-2.93%)
Aug 25, 2022 0.1356 0.1356 0.1298 0.1337 21,470 +0.00(+3.00%)
Aug 24, 2022 0.1239 0.1362 0.1239 0.1298 40,209 +0.00(+0.55%)
Aug 23, 2022 0.1376 0.1406 0.1278 0.1291 283,483 -0.01(-6.23%)
Aug 22, 2022 0.1416 0.1416 0.1376 0.1376 33,805 -0.00(-3.18%)
Aug 19, 2022 0.1448 0.1474 0.1415 0.1422 105,639 -0.00(-0.03%)
Aug 18, 2022 0.1474 0.1527 0.1376 0.1422 88,746 +0.00(+0.44%)
Aug 17, 2022 0.1396 0.1527 0.1396 0.1416 102,622 +0.00(+2.87%)
Aug 16, 2022 0.1310 0.1474 0.1310 0.1376 237,383 -0.00(-0.03%)
Aug 15, 2022 0.1364 0.1455 0.1337 0.1377 103,396 +0.00(+1.02%)
Aug 12, 2022 0.1376 0.1430 0.1338 0.1363 101,580 -0.00(-1.04%)
Aug 11, 2022 0.1465 0.1465 0.1362 0.1377 59,427 -0.01(-5.61%)
Aug 10, 2022 0.1356 0.1474 0.1317 0.1459 86,691 +0.01(+7.50%)
Aug 09, 2022 0.1400 0.1454 0.1343 0.1357 113,177 -0.00(-2.80%)
Aug 08, 2022 0.1350 0.1486 0.1310 0.1396 193,856 +0.00(+3.39%)
Aug 05, 2022 0.1356 0.1383 0.1350 0.1350 63,293 -0.01(-3.92%)
Aug 04, 2022 0.1396 0.1415 0.1319 0.1405 66,741 +0.00(+2.11%)
Aug 03, 2022 0.1396 0.1415 0.1278 0.1376 62,708 -0.00(-1.02%)
Aug 02, 2022 0.1278 0.1442 0.1278 0.1390 131,642 +0.01(+7.27%)
Aug 01, 2022 0.1317 0.1374 0.1278 0.1296 83,787 +0.00(+0.64%)
Jul 29, 2022 0.1279 0.1367 0.1278 0.1288 70,363 -0.00(-2.22%)
Jul 28, 2022 0.1278 0.1375 0.1278 0.1317 135,869 -0.00(-2.18%)
Jul 27, 2022 0.1278 0.1375 0.1278 0.1346 32,981 +0.01(+5.37%)
Jul 26, 2022 0.1219 0.1298 0.1219 0.1278 25,865 +0.00(+2.20%)
Jul 25, 2022 0.1278 0.1307 0.1180 0.1250 127,003 +0.00(+2.58%)
Jul 22, 2022 0.1325 0.1325 0.1081 0.1219 175,941 -0.01(-6.44%)
Jul 21, 2022 0.1356 0.1375 0.1259 0.1303 80,363 +0.00(+3.53%)
Jul 20, 2022 0.1298 0.1298 0.1258 0.1258 18,250 +0.00(+0.02%)
Jul 19, 2022 0.1251 0.1297 0.1251 0.1258 15,738 -0.00(-1.42%)
Jul 18, 2022 0.1288 0.1334 0.1251 0.1276 64,091 -0.00(-0.51%)
Jul 15, 2022 0.1278 0.1317 0.1278 0.1283 30,219 -0.00(-2.04%)
Jul 14, 2022 0.1345 0.1345 0.1278 0.1310 7,589 -0.00(-1.87%)
Jul 13, 2022 0.1356 0.1365 0.1218 0.1334 83,654 -0.00(-2.20%)
Jul 12, 2022 0.1277 0.1366 0.1239 0.1365 170,397 +0.01(+11.04%)
Jul 11, 2022 0.1180 0.1278 0.1180 0.1229 87,947 +0.00(+4.15%)
Jul 08, 2022 0.1199 0.1219 0.1144 0.1180 40,906 +0.00(+0.70%)
Jul 07, 2022 0.1160 0.1199 0.1160 0.1172 22,828 +0.00(+4.31%)
Jul 06, 2022 0.1121 0.1199 0.1081 0.1123 387,739 -0.00(-1.63%)
Jul 05, 2022 0.1101 0.1219 0.1065 0.1142 120,227 +0.00(+3.73%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.