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 )

0.5765 +0.0126 (+2.23%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 0.5900 0.5900 0.5432 0.5639 19,393 +0.01(+2.14%)
May 18, 2022 0.5391 0.5660 0.5391 0.5521 5,725 -0.02(-3.97%)
May 17, 2022 0.5700 0.5798 0.5567 0.5749 23,064 -0.00(-0.43%)
May 16, 2022 0.5700 0.5798 0.5670 0.5774 13,270 +0.01(+1.10%)
May 13, 2022 0.5499 0.5900 0.5499 0.5711 50,173 +0.03(+5.88%)
May 12, 2022 0.4700 0.5500 0.4700 0.5394 57,207 +0.07(+14.55%)
May 11, 2022 0.4880 0.5480 0.4655 0.4709 55,269 -0.03(-5.29%)
May 10, 2022 0.6559 0.6559 0.4792 0.4972 119,443 -0.05(-9.68%)
May 09, 2022 0.6475 0.6609 0.5505 0.5505 123,471 -0.07(-11.22%)
May 06, 2022 0.6707 0.6707 0.6017 0.6201 36,831 -0.07(-9.87%)
May 05, 2022 0.6500 0.7136 0.6032 0.6880 89,739 +0.03(+4.23%)
May 04, 2022 0.6751 0.6800 0.6506 0.6601 46,821 -0.03(-4.19%)
May 03, 2022 0.7150 0.7341 0.6701 0.6890 72,146 -0.04(-6.12%)
May 02, 2022 0.8300 0.8300 0.7120 0.7339 19,785 -0.00(-0.15%)
Apr 29, 2022 0.7594 0.7594 0.7200 0.7350 27,504 -0.03(-3.29%)
Apr 28, 2022 0.7100 0.7675 0.7100 0.7600 17,753 +0.03(+3.71%)
Apr 27, 2022 0.7500 0.7768 0.7134 0.7328 34,491 -0.04(-5.66%)
Apr 26, 2022 0.7920 0.8343 0.7399 0.7768 38,518 -0.02(-1.92%)
Apr 25, 2022 0.8300 0.8480 0.7900 0.7920 12,793 -0.04(-4.58%)
Apr 22, 2022 0.8000 0.8374 0.7847 0.8300 6,955 -0.01(-0.67%)
Apr 21, 2022 0.8400 0.8400 0.7801 0.8356 42,187 +0.03(+3.40%)
Apr 20, 2022 0.8100 0.8198 0.7759 0.8081 21,521 -0.02(-2.24%)
Apr 19, 2022 0.8500 0.8800 0.8200 0.8266 22,116 +0.03(+3.39%)
Apr 18, 2022 0.9300 0.9300 0.7600 0.7995 119,027 -0.12(-13.07%)
Apr 14, 2022 0.8807 0.9298 0.8800 0.9197 12,722 +0.03(+3.33%)
Apr 13, 2022 0.8600 0.9202 0.8600 0.8901 43,794 +0.06(+6.98%)
Apr 12, 2022 0.9300 0.9417 0.8200 0.8320 143,732 -0.07(-7.56%)
Apr 11, 2022 0.9200 0.9415 0.8901 0.9000 98,586 -0.05(-5.26%)
Apr 08, 2022 0.8399 1.050 0.8214 0.9500 660,435 +0.13(+15.85%)
Apr 07, 2022 0.8400 0.8433 0.8200 0.8200 34,479 -0.03(-3.53%)
Apr 06, 2022 0.8799 0.9000 0.8450 0.8500 15,615 -0.02(-2.29%)
Apr 05, 2022 0.8500 0.8915 0.8500 0.8699 43,910 -0.02(-2.44%)
Apr 04, 2022 0.8650 0.9199 0.8545 0.8917 21,687 +0.02(+2.49%)
Apr 01, 2022 0.9055 0.9055 0.8610 0.8700 12,966 -0.04(-4.67%)
Mar 31, 2022 0.9199 0.9200 0.8950 0.9126 18,464 +0.02(+2.54%)
Mar 30, 2022 0.8900 0.9300 0.8801 0.8900 8,782 +0.01(+1.14%)
Mar 29, 2022 0.8810 0.9299 0.8800 0.8800 18,607 +0.01(+1.15%)
Mar 28, 2022 0.9000 0.9300 0.8699 0.8700 13,876 -0.03(-3.32%)
Mar 25, 2022 0.8600 0.8999 0.8340 0.8999 73,685 +0.05(+5.26%)
Mar 24, 2022 0.8500 0.8699 0.8500 0.8549 8,698 -0.01(-1.70%)
Mar 23, 2022 0.8696 0.8699 0.8500 0.8697 19,946 -0.01(-1.17%)
Mar 22, 2022 0.8900 0.8950 0.8616 0.8800 35,077 +0.00(+0.00%)
Mar 21, 2022 0.8805 0.8999 0.8573 0.8800 15,236 +0.01(+0.80%)
Mar 18, 2022 0.8400 0.8730 0.8151 0.8730 37,193 +0.03(+4.00%)
Mar 17, 2022 0.7854 0.8500 0.7800 0.8394 24,072 +0.02(+2.43%)
Mar 16, 2022 0.7600 0.8195 0.7501 0.8195 39,586 +0.06(+7.81%)
Mar 15, 2022 0.7400 0.7760 0.7410 0.7601 26,452 +0.02(+2.70%)
Mar 14, 2022 0.7773 0.7777 0.7309 0.7401 49,227 -0.04(-4.79%)
Mar 11, 2022 0.8179 0.8179 0.7600 0.7773 81,329 -0.03(-4.00%)
Mar 10, 2022 0.8470 0.8470 0.7953 0.8097 56,455 -0.02(-2.57%)
Mar 09, 2022 0.8201 0.8499 0.8201 0.8311 49,171 +0.01(+1.09%)
Mar 08, 2022 0.8300 0.8357 0.8136 0.8221 27,897 -0.00(-0.35%)
Mar 07, 2022 0.8600 0.8606 0.8100 0.8250 53,612 -0.03(-3.29%)
Mar 04, 2022 0.8899 0.8899 0.8531 0.8531 20,549 -0.01(-1.38%)
Mar 03, 2022 0.8651 0.8899 0.8650 0.8650 44,496 -0.01(-1.15%)
Mar 02, 2022 0.8650 0.9400 0.8620 0.8751 79,877 +0.01(+1.17%)
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.