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 )

0.9028 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2019 0.2790 0.2857 0.2763 0.2763 94,975 -0.01(-2.84%)
May 30, 2019 0.2857 0.2857 0.2790 0.2844 44,964 +0.00(+0.48%)
May 29, 2019 0.2830 0.2830 0.2830 0.2830 1,639 +0.00(+0.48%)
May 28, 2019 0.2830 0.2857 0.2803 0.2817 85,166 -0.00(-0.95%)
May 24, 2019 0.2830 0.2911 0.2830 0.2844 68,263 -0.00(-0.47%)
May 23, 2019 0.2844 0.2898 0.2797 0.2857 136,601 -0.01(-1.85%)
May 22, 2019 0.2898 0.2918 0.2830 0.2911 149,935 -0.00(-0.69%)
May 21, 2019 0.2988 0.2988 0.2898 0.2931 65,577 -0.00(-1.14%)
May 20, 2019 0.2952 0.3032 0.2935 0.2965 145,201 +0.00(+0.46%)
May 17, 2019 0.2925 0.3005 0.2925 0.2952 71,973 -0.00(-0.90%)
May 16, 2019 0.2965 0.3032 0.2938 0.2978 173,063 +0.00(+0.00%)
May 15, 2019 0.2992 0.3005 0.2978 0.2978 80,283 -0.00(-0.90%)
May 14, 2019 0.3005 0.3005 0.2938 0.3005 64,308 +0.00(+1.36%)
May 13, 2019 0.2965 0.2965 0.2925 0.2965 10,024 -0.00(-0.90%)
May 10, 2019 0.2925 0.3005 0.2925 0.2992 64,553 +0.00(+0.91%)
May 09, 2019 0.2965 0.3032 0.2857 0.2965 214,651 +0.01(+2.33%)
May 08, 2019 0.2987 0.3019 0.2850 0.2898 72,953 -0.01(-4.44%)
May 07, 2019 0.2965 0.3032 0.2965 0.3032 56,925 +0.01(+2.27%)
May 06, 2019 0.2965 0.3059 0.2965 0.2965 46,901 +0.00(+0.00%)
May 03, 2019 0.2884 0.3019 0.2858 0.2965 200,338 +0.01(+2.33%)
May 02, 2019 0.2825 0.2898 0.2764 0.2898 144,021 +0.01(+2.14%)
May 01, 2019 0.2857 0.2871 0.2763 0.2837 73,361 -0.00(-0.74%)
Apr 30, 2019 0.2809 0.2858 0.2809 0.2858 81,344 +0.00(+1.69%)
Apr 29, 2019 0.2777 0.2898 0.2777 0.2811 25,443 -0.01(-3.00%)
Apr 26, 2019 0.2796 0.2898 0.2791 0.2898 23,001 +0.01(+3.37%)
Apr 25, 2019 0.2803 0.2818 0.2743 0.2803 47,762 +0.00(+0.00%)
Apr 24, 2019 0.2898 0.2898 0.2803 0.2803 125,953 -0.00(-0.95%)
Apr 23, 2019 0.2857 0.2898 0.2790 0.2830 79,096 -0.01(-3.67%)
Apr 22, 2019 0.2884 0.2958 0.2709 0.2938 14,639 +0.01(+2.35%)
Apr 18, 2019 0.2803 0.2871 0.2776 0.2871 140,979 +0.00(+0.00%)
Apr 17, 2019 0.2978 0.2978 0.2763 0.2871 331,627 -0.02(-5.06%)
Apr 16, 2019 0.3046 0.3096 0.2978 0.3024 251,937 -0.00(-0.28%)
Apr 15, 2019 0.2925 0.3154 0.2892 0.3032 1,409,487 +0.01(+4.17%)
Apr 12, 2019 0.2857 0.2925 0.2857 0.2911 23,743 -0.00(-0.46%)
Apr 11, 2019 0.2925 0.2925 0.2805 0.2925 59,352 +0.00(+0.93%)
Apr 10, 2019 0.2790 0.2911 0.2763 0.2898 175,207 +0.02(+5.91%)
Apr 09, 2019 0.2763 0.2790 0.2736 0.2736 100,948 -0.00(-1.46%)
Apr 08, 2019 0.2803 0.2803 0.2749 0.2776 124,195 +0.00(+0.49%)
Apr 05, 2019 0.2830 0.2844 0.2695 0.2763 262,666 -0.01(-2.38%)
Apr 04, 2019 0.2776 0.2830 0.2756 0.2830 280,786 +0.01(+2.44%)
Apr 03, 2019 0.2790 0.2790 0.2722 0.2763 81,500 -0.00(-1.44%)
Apr 02, 2019 0.2740 0.2830 0.2740 0.2803 118,615 +0.00(+1.46%)
Apr 01, 2019 0.2722 0.2803 0.2722 0.2763 102,098 +0.00(+1.49%)
Mar 29, 2019 0.2898 0.2898 0.2709 0.2722 172,143 -0.01(-5.16%)
Mar 28, 2019 0.2898 0.2898 0.2844 0.2871 37,136 -0.00(-0.23%)
Mar 27, 2019 0.2898 0.2925 0.2814 0.2877 38,509 +0.00(+1.67%)
Mar 26, 2019 0.2830 0.2965 0.2776 0.2830 437,050 +0.01(+2.43%)
Mar 25, 2019 0.2817 0.2844 0.2763 0.2763 63,188 -0.01(-1.90%)
Mar 22, 2019 0.2817 0.2844 0.2696 0.2817 80,135 +0.01(+1.95%)
Mar 21, 2019 0.2898 0.2898 0.2710 0.2763 171,549 -0.01(-3.30%)
Mar 20, 2019 0.2817 0.2877 0.2736 0.2857 164,804 +0.01(+2.91%)
Mar 19, 2019 0.2601 0.2952 0.2534 0.2776 1,068,844 +0.02(+8.42%)
Mar 18, 2019 0.2507 0.2668 0.2507 0.2561 122,896 +0.01(+3.26%)
Mar 15, 2019 0.2493 0.2534 0.2480 0.2480 46,745 -0.00(-0.54%)
Mar 14, 2019 0.2493 0.2606 0.2454 0.2493 318,301 +0.01(+2.21%)
Mar 13, 2019 0.2466 0.2588 0.2439 0.2439 59,470 -0.01(-2.69%)
Mar 12, 2019 0.2520 0.2561 0.2412 0.2507 94,530 -0.00(-0.53%)
Mar 11, 2019 0.2466 0.2534 0.2426 0.2520 39,355 +0.01(+3.89%)
Mar 08, 2019 0.2385 0.2505 0.2385 0.2426 96,459 -0.00(-1.10%)
Mar 07, 2019 0.2547 0.2642 0.2453 0.2453 256,849 -0.01(-5.23%)
Mar 06, 2019 0.2561 0.2682 0.2547 0.2588 60,628 +0.01(+2.15%)
Mar 05, 2019 0.2561 0.2615 0.2534 0.2534 71,031 -0.01(-3.09%)
Mar 04, 2019 0.2588 0.2628 0.2547 0.2615 116,144 +0.01(+2.65%)
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.