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 )

1.030 +0.110 (+11.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 30, 2020 0.2426 0.2426 0.2102 0.2197 541,656 -0.02(-8.43%)
Oct 29, 2020 0.2399 0.2399 0.2318 0.2399 169,434 +0.00(+1.71%)
Oct 28, 2020 0.2359 0.2399 0.2332 0.2359 169,813 -0.01(-2.78%)
Oct 27, 2020 0.2493 0.2493 0.2359 0.2426 373,127 -0.01(-2.96%)
Oct 26, 2020 0.2588 0.2642 0.2453 0.2500 422,507 -0.01(-3.89%)
Oct 23, 2020 0.2722 0.2763 0.2574 0.2601 269,344 -0.00(-1.03%)
Oct 22, 2020 0.2635 0.2682 0.2574 0.2628 367,080 +0.00(+1.56%)
Oct 21, 2020 0.2507 0.2655 0.2507 0.2588 292,257 +0.01(+3.23%)
Oct 20, 2020 0.2615 0.2668 0.2507 0.2507 638,910 -0.01(-3.13%)
Oct 19, 2020 0.2803 0.2817 0.2426 0.2588 1,272,441 -0.01(-4.00%)
Oct 16, 2020 0.2763 0.2817 0.2574 0.2695 1,863,893 -0.01(-2.44%)
Oct 15, 2020 0.2763 0.2871 0.2709 0.2763 829,632 -0.01(-2.38%)
Oct 14, 2020 0.2844 0.3019 0.2749 0.2830 1,046,132 -0.01(-1.87%)
Oct 13, 2020 0.2938 0.3302 0.2803 0.2884 7,350,484 -0.01(-1.83%)
Oct 12, 2020 0.2965 0.2978 0.2911 0.2938 329,490 -0.00(-0.46%)
Oct 09, 2020 0.3005 0.3059 0.2918 0.2952 667,796 +0.00(+0.92%)
Oct 08, 2020 0.2884 0.3005 0.2857 0.2925 378,358 +0.01(+1.88%)
Oct 07, 2020 0.2925 0.3032 0.2817 0.2871 665,035 -0.00(-1.39%)
Oct 06, 2020 0.2992 0.3086 0.2844 0.2911 1,146,450 -0.01(-2.70%)
Oct 05, 2020 0.2992 0.3181 0.2992 0.2992 568,806 -0.00(-0.89%)
Oct 02, 2020 0.2978 0.3100 0.2978 0.3019 623,276 -0.01(-2.18%)
Oct 01, 2020 0.3100 0.3160 0.3059 0.3086 368,311 +0.00(+0.00%)
Sep 30, 2020 0.3100 0.3208 0.3073 0.3086 440,700 +0.00(+0.44%)
Sep 29, 2020 0.3113 0.3167 0.2978 0.3073 389,725 -0.01(-1.72%)
Sep 28, 2020 0.3127 0.3235 0.3100 0.3127 495,801 -0.00(-1.28%)
Sep 25, 2020 0.3127 0.3235 0.3100 0.3167 597,306 -0.00(-0.42%)
Sep 24, 2020 0.3181 0.3288 0.3086 0.3181 576,144 -0.01(-3.28%)
Sep 23, 2020 0.3383 0.3383 0.3127 0.3288 688,594 -0.01(-2.40%)
Sep 22, 2020 0.3396 0.3396 0.3167 0.3369 1,901,571 +0.01(+1.63%)
Sep 21, 2020 0.3315 0.3450 0.3221 0.3315 1,844,675 -0.02(-5.02%)
Sep 18, 2020 0.3760 0.3868 0.3410 0.3491 16,667,451 +0.02(+4.86%)
Sep 17, 2020 0.3194 0.3437 0.3100 0.3329 2,903,251 +0.02(+5.56%)
Sep 16, 2020 0.3059 0.3302 0.3046 0.3154 559,175 +0.01(+3.54%)
Sep 15, 2020 0.3019 0.3167 0.3005 0.3046 809,220 +0.01(+1.80%)
Sep 14, 2020 0.3248 0.3275 0.2898 0.2992 745,075 -0.03(-8.64%)
Sep 11, 2020 0.3005 0.3921 0.3005 0.3275 4,733,191 +0.04(+13.02%)
Sep 10, 2020 0.3208 0.3366 0.2837 0.2898 689,328 -0.02(-6.52%)
Sep 09, 2020 0.3598 0.3774 0.3059 0.3100 1,627,048 -0.06(-15.75%)
Sep 08, 2020 0.4003 0.4111 0.3565 0.3679 348,537 -0.04(-8.70%)
Sep 04, 2020 0.3935 0.4272 0.3814 0.4030 114,267 -0.00(-0.66%)
Sep 03, 2020 0.4555 0.4569 0.3841 0.4057 778,049 -0.04(-9.06%)
Sep 02, 2020 0.4016 0.4771 0.3908 0.4461 1,591,855 +0.05(+12.20%)
Sep 01, 2020 0.3504 0.4205 0.3504 0.3976 1,297,758 +0.04(+12.17%)
Aug 31, 2020 0.3639 0.3693 0.3457 0.3544 79,163 -0.01(-1.87%)
Aug 28, 2020 0.3504 0.3612 0.3450 0.3612 165,465 +0.01(+1.52%)
Aug 27, 2020 0.3396 0.3625 0.3396 0.3558 227,985 +0.02(+4.76%)
Aug 26, 2020 0.3774 0.3774 0.3369 0.3396 415,057 -0.04(-10.32%)
Aug 25, 2020 0.3922 0.3976 0.3787 0.3787 396,529 -0.01(-3.77%)
Aug 24, 2020 0.3935 0.4043 0.3935 0.3935 240,517 -0.00(-0.34%)
Aug 21, 2020 0.4030 0.4043 0.3935 0.3949 447,423 -0.01(-2.33%)
Aug 20, 2020 0.4164 0.4164 0.3976 0.4043 534,533 +0.00(+0.00%)
Aug 19, 2020 0.4111 0.4259 0.3908 0.4043 1,503,669 -0.03(-6.25%)
Aug 18, 2020 0.4111 0.4650 0.4043 0.4313 3,000,675 +0.02(+5.26%)
Aug 17, 2020 0.3167 0.4313 0.3167 0.4097 6,989,770 +0.09(+29.91%)
Aug 14, 2020 0.3100 0.3194 0.3046 0.3154 239,664 +0.00(+0.86%)
Aug 13, 2020 0.3086 0.3235 0.3032 0.3127 619,744 -0.01(-3.33%)
Aug 12, 2020 0.3302 0.3747 0.3235 0.3235 2,441,737 +0.00(+0.42%)
Aug 11, 2020 0.3342 0.3504 0.3113 0.3221 415,020 -0.00(-0.83%)
Aug 10, 2020 0.3235 0.3248 0.3140 0.3248 32,321 +0.00(+0.42%)
Aug 07, 2020 0.3167 0.3248 0.3101 0.3235 39,325 +0.01(+4.35%)
Aug 06, 2020 0.3167 0.3235 0.3100 0.3100 157,740 -0.01(-3.77%)
Aug 05, 2020 0.3100 0.3221 0.3005 0.3221 315,021 +0.01(+3.02%)
Aug 04, 2020 0.3100 0.3275 0.3100 0.3127 201,956 -0.00(-0.43%)
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.