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 (%)
Feb 28, 2019 0.2453 0.2574 0.2453 0.2520 91,169 +0.00(+0.54%)
Feb 27, 2019 0.2466 0.2561 0.2453 0.2507 117,279 +0.01(+2.20%)
Feb 26, 2019 0.2561 0.2649 0.2453 0.2453 247,151 -0.01(-4.21%)
Feb 25, 2019 0.2574 0.2628 0.2493 0.2561 136,430 -0.00(-1.04%)
Feb 22, 2019 0.2628 0.2695 0.2453 0.2588 362,835 -0.00(-0.52%)
Feb 21, 2019 0.2642 0.2749 0.2574 0.2601 236,533 -0.00(-1.03%)
Feb 20, 2019 0.2655 0.2749 0.2628 0.2628 228,519 -0.00(-1.02%)
Feb 19, 2019 0.2655 0.2763 0.2628 0.2655 177,359 +0.00(+0.00%)
Feb 15, 2019 0.2655 0.2709 0.2601 0.2655 169,917 -0.00(-0.51%)
Feb 14, 2019 0.2628 0.2749 0.2628 0.2668 245,556 +0.01(+2.06%)
Feb 13, 2019 0.2628 0.2736 0.2588 0.2615 421,075 +0.01(+3.19%)
Feb 12, 2019 0.2628 0.2803 0.2534 0.2534 1,200,334 -0.01(-4.08%)
Feb 11, 2019 0.2480 0.2668 0.2453 0.2642 806,616 +0.02(+6.52%)
Feb 08, 2019 0.2574 0.2574 0.2480 0.2480 285,668 -0.01(-4.66%)
Feb 07, 2019 0.2534 0.2642 0.2468 0.2601 187,903 +0.01(+2.66%)
Feb 06, 2019 0.2628 0.2655 0.2534 0.2534 256,693 -0.01(-4.57%)
Feb 05, 2019 0.2642 0.2709 0.2561 0.2655 274,605 +0.00(+1.55%)
Feb 04, 2019 0.2925 0.2952 0.2615 0.2615 1,386,107 -0.02(-7.62%)
Feb 01, 2019 0.2493 0.2871 0.2493 0.2830 963,110 +0.04(+15.38%)
Jan 31, 2019 0.2628 0.2628 0.2372 0.2453 742,611 -0.02(-7.61%)
Jan 30, 2019 0.2776 0.2952 0.2574 0.2655 1,310,883 -0.01(-1.99%)
Jan 29, 2019 0.2668 0.2722 0.2453 0.2709 1,771,856 +0.00(+0.50%)
Jan 28, 2019 0.2628 0.2695 0.2493 0.2695 4,634,201 -0.02(-5.66%)
Jan 25, 2019 0.3059 0.3369 0.2709 0.2857 89,903,176 +0.04(+15.85%)
Jan 24, 2019 0.2170 0.2628 0.2035 0.2466 3,162,489 +0.03(+12.96%)
Jan 23, 2019 0.1981 0.2278 0.1981 0.2183 574,223 +0.01(+7.28%)
Jan 22, 2019 0.2008 0.2035 0.1981 0.2035 48,266 +0.00(+2.03%)
Jan 18, 2019 0.1941 0.1995 0.1941 0.1995 168,433 +0.01(+4.96%)
Jan 17, 2019 0.1968 0.2008 0.1887 0.1900 51,731 -0.01(-4.73%)
Jan 16, 2019 0.1914 0.2008 0.1914 0.1995 40,772 +0.01(+5.71%)
Jan 15, 2019 0.2089 0.2089 0.1887 0.1887 345,591 -0.01(-5.41%)
Jan 14, 2019 0.1900 0.2060 0.1900 0.1995 318,138 +0.00(+0.00%)
Jan 11, 2019 0.1954 0.1995 0.1900 0.1995 37,841 +0.01(+2.78%)
Jan 10, 2019 0.1933 0.1983 0.1880 0.1941 259,023 +0.01(+4.35%)
Jan 09, 2019 0.1954 0.2062 0.1698 0.1860 348,033 -0.01(-3.50%)
Jan 08, 2019 0.1833 0.2008 0.1779 0.1927 477,414 +0.02(+9.16%)
Jan 07, 2019 0.1873 0.1873 0.1766 0.1766 197,081 -0.01(-6.43%)
Jan 04, 2019 0.1887 0.1995 0.1766 0.1887 194,402 +0.00(+0.00%)
Jan 03, 2019 0.1806 0.1954 0.1725 0.1887 1,061,447 +0.01(+3.70%)
Jan 02, 2019 0.1685 0.1820 0.1685 0.1819 255,268 +0.01(+8.00%)
Dec 31, 2018 0.1617 0.1819 0.1617 0.1685 865,909 +0.01(+4.17%)
Dec 28, 2018 0.1712 0.1712 0.1604 0.1617 802,097 -0.01(-3.23%)
Dec 27, 2018 0.1631 0.1725 0.1537 0.1671 1,387,702 +0.01(+3.33%)
Dec 26, 2018 0.1617 0.1658 0.1590 0.1617 161,176 -0.00(-1.64%)
Dec 24, 2018 0.1725 0.1725 0.1590 0.1644 287,894 -0.01(-5.43%)
Dec 21, 2018 0.1604 0.1739 0.1563 0.1739 537,946 +0.01(+9.32%)
Dec 20, 2018 0.1658 0.1658 0.1590 0.1590 173,864 -0.01(-4.84%)
Dec 19, 2018 0.1644 0.1752 0.1509 0.1671 186,381 +0.00(+0.81%)
Dec 18, 2018 0.1671 0.1752 0.1631 0.1658 183,421 -0.00(-0.81%)
Dec 17, 2018 0.1766 0.1766 0.1563 0.1671 627,491 -0.00(-2.36%)
Dec 14, 2018 0.1833 0.1833 0.1671 0.1712 320,542 -0.01(-7.28%)
Dec 13, 2018 0.1873 0.1941 0.1819 0.1846 135,110 -0.00(-0.75%)
Dec 12, 2018 0.1766 0.1860 0.1766 0.1860 89,410 +0.01(+2.99%)
Dec 11, 2018 0.1914 0.1941 0.1792 0.1806 296,123 -0.01(-6.29%)
Dec 10, 2018 0.1766 0.1954 0.1671 0.1927 802,891 +0.02(+10.00%)
Dec 07, 2018 0.1658 0.1860 0.1590 0.1752 1,162,707 +0.00(+2.36%)
Dec 06, 2018 0.1739 0.1873 0.1631 0.1712 412,720 -0.01(-3.79%)
Dec 04, 2018 0.1833 0.1873 0.1671 0.1779 175,111 -0.00(-2.22%)
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.