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 )

0.9810 -0.0190 (-1.90%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 7, 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%)
Mar 01, 2013 0.8201 0.8230 0.8014 0.8014 161,772 -0.02(-1.98%)
Feb 28, 2013 0.8151 0.8213 0.8077 0.8176 282,186 -0.01(-1.79%)
Feb 27, 2013 0.8089 0.8711 0.8077 0.8325 512,671 +0.03(+4.04%)
Feb 26, 2013 0.8039 0.8064 0.7965 0.8002 56,056 +0.00(+0.16%)
Feb 22, 2013 0.8264 0.8276 0.7940 0.7989 80,894 -0.03(-3.17%)
Feb 21, 2013 0.7940 0.8276 0.7778 0.8251 260,434 +0.02(+2.79%)
Feb 20, 2013 0.8002 0.8027 0.7978 0.8027 33,412 +0.00(+0.00%)
Feb 19, 2013 0.8064 0.8139 0.7965 0.8027 212,799 -0.01(-1.83%)
Feb 15, 2013 0.8276 0.8276 0.8126 0.8176 25,352 -0.01(-0.76%)
Feb 14, 2013 0.8263 0.8263 0.8151 0.8238 11,209 -0.00(-0.30%)
Feb 13, 2013 0.8276 0.8313 0.8263 0.8263 18,706 +0.00(+0.61%)
Feb 12, 2013 0.8325 0.8325 0.8189 0.8213 106,447 -0.00(-0.15%)
Feb 11, 2013 0.8014 0.8375 0.7999 0.8226 256,223 +0.03(+3.28%)
Feb 08, 2013 0.7989 0.8027 0.7940 0.7965 86,133 -0.01(-1.23%)
Feb 07, 2013 0.7972 0.8126 0.7965 0.8064 19,028 +0.01(+0.93%)
Feb 06, 2013 0.8077 0.8077 0.7940 0.7989 373,527 -0.01(-1.08%)
Feb 04, 2013 0.8301 0.8301 0.7965 0.8077 314,152 -0.03(-3.99%)
Feb 01, 2013 0.8699 0.8699 0.8400 0.8413 149,566 -0.02(-2.73%)
Jan 31, 2013 0.8587 0.8711 0.8375 0.8649 298,715 +0.01(+0.72%)
Jan 30, 2013 0.8574 0.8637 0.8276 0.8587 215,820 +0.00(+0.00%)
Jan 29, 2013 0.8500 0.8599 0.8450 0.8587 202,931 +0.00(+0.44%)
Jan 28, 2013 0.8549 0.8562 0.8425 0.8549 165,340 +0.00(+0.00%)
Jan 25, 2013 0.8388 0.8549 0.8276 0.8549 315,486 +0.01(+1.78%)
Jan 24, 2013 0.8525 0.8525 0.8276 0.8400 316,450 -0.01(-0.74%)
Jan 23, 2013 0.8450 0.8649 0.8413 0.8462 633,342 +0.00(+0.15%)
Jan 22, 2013 0.8338 0.8462 0.8077 0.8450 1,071,106 +0.04(+4.62%)
Jan 18, 2013 0.8276 0.8385 0.7965 0.8077 586,149 -0.03(-3.71%)
Jan 17, 2013 0.8077 0.8388 0.7815 0.8388 2,517,026 -0.00(-0.59%)
Jan 16, 2013 0.6509 0.8836 0.6509 0.8437 11,244,470 +0.29(+53.05%)
Jan 15, 2013 0.5525 0.5525 0.5463 0.5513 112,498 +0.01(+1.84%)
Jan 14, 2013 0.5364 0.5538 0.5351 0.5413 61,030 +0.00(+0.23%)
Jan 11, 2013 0.5301 0.5438 0.5301 0.5401 19,293 +0.01(+1.88%)
Jan 10, 2013 0.5202 0.5351 0.5189 0.5301 17,477 +0.01(+1.91%)
Jan 09, 2013 0.5252 0.5252 0.5202 0.5202 36,160 -0.00(-0.24%)
Jan 08, 2013 0.5140 0.5227 0.5140 0.5214 8,967 -0.00(-0.95%)
Jan 07, 2013 0.5227 0.5326 0.5202 0.5264 142,374 -0.00(-0.94%)
Jan 04, 2013 0.5277 0.5330 0.5277 0.5314 68,198 +0.00(+0.71%)
Jan 03, 2013 0.5277 0.5289 0.5252 0.5277 11,249 +0.00(+0.71%)
Jan 02, 2013 0.5227 0.5277 0.5028 0.5239 93,389 +0.02(+4.21%)
Dec 31, 2012 0.5028 0.5059 0.4853 0.5028 167,654 -0.01(-1.22%)
Dec 28, 2012 0.5214 0.5214 0.4990 0.5090 90,770 -0.01(-2.15%)
Dec 27, 2012 0.5053 0.5214 0.5053 0.5202 24,910 +0.01(+1.95%)
Dec 26, 2012 0.5102 0.5115 0.5040 0.5102 11,249 -0.00(-0.49%)
Dec 24, 2012 0.5227 0.5227 0.5003 0.5127 52,745 -0.00(-0.96%)
Dec 21, 2012 0.5028 0.5227 0.4741 0.5177 414,669 +0.00(+0.24%)
Dec 20, 2012 0.5252 0.5264 0.5127 0.5165 147,051 +0.00(+0.00%)
Dec 19, 2012 0.5140 0.5225 0.5015 0.5165 186,755 +0.01(+1.22%)
Dec 18, 2012 0.5127 0.5127 0.4978 0.5102 93,213 +0.00(+0.00%)
Dec 17, 2012 0.4928 0.5102 0.4916 0.5102 223,197 +0.00(+0.99%)
Dec 14, 2012 0.5028 0.5140 0.5028 0.5053 20,691 +0.00(+0.74%)
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.