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 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%)
Jun 01, 2018 0.8221 0.8491 0.8221 0.8491 23,810 +0.01(+1.61%)
May 31, 2018 0.8100 0.8356 0.8100 0.8356 16,264 +0.03(+4.20%)
May 30, 2018 0.7884 0.8086 0.7884 0.8019 22,141 +0.02(+2.59%)
May 29, 2018 0.7884 0.7952 0.7817 0.7817 142,299 -0.01(-1.69%)
May 25, 2018 0.7952 0.7952 0.7952 0 +0.00(+0.00%)
May 24, 2018 0.7952 0.7952 0.7952 0.7952 12,116 -0.01(-0.84%)
May 23, 2018 0.7817 0.8019 0.7615 0.8019 20,456 +0.03(+3.48%)
May 22, 2018 0.8491 0.8491 0.7749 0.7749 41,996 -0.02(-2.54%)
May 21, 2018 0.8423 0.8423 0.7891 0.7952 48,378 -0.01(-0.84%)
May 18, 2018 0.7922 0.8053 0.7909 0.8019 31,905 +0.00(+0.00%)
May 17, 2018 0.7884 0.8019 0.7884 0.8019 20,753 +0.02(+2.59%)
May 16, 2018 0.8019 0.8086 0.7817 0.7817 28,715 -0.03(-3.33%)
May 15, 2018 0.8491 0.8558 0.7830 0.8086 50,774 +0.00(+0.00%)
May 14, 2018 0.8356 0.8356 0.8026 0.8086 27,602 -0.01(-0.83%)
May 11, 2018 0.8086 0.8423 0.8086 0.8154 33,790 +0.01(+0.83%)
May 10, 2018 0.7869 0.8086 0.7869 0.8086 19,336 +0.03(+3.45%)
May 09, 2018 0.7778 0.7952 0.7778 0.7817 31,297 -0.03(-4.13%)
May 08, 2018 0.7952 0.8558 0.7790 0.8154 46,946 +0.02(+2.54%)
May 07, 2018 0.8019 0.8057 0.7764 0.7952 55,211 +0.00(+0.00%)
May 04, 2018 0.8086 0.8086 0.7898 0.7952 55,293 +0.01(+1.03%)
May 03, 2018 0.7952 0.7952 0.7871 0.7871 47,480 -0.01(-1.85%)
May 02, 2018 0.8019 0.8208 0.7993 0.8019 63,700 +0.00(+0.00%)
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.